AMZN

Amazon com Historical Data - AMZN

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Amazon com AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
66.53 2.1% 3,228.00 18:59:53
Open Price Low Price High Price Close Price Previous Close
3,185.00 3,183.00 3,228.86 3,222.90 3,161.47
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,323.003,330.893,127.373,205.134,683,597-95.00-2.86%
1 Month3,381.633,553.38523,127.373,347.714,482,489-153.63-4.54%
3 Months3,327.023,553.38522,881.00013,224.123,802,444-99.02-2.98%
6 Months3,100.003,553.38522,881.00013,220.163,673,237128.004.13%
1 Year2,361.103,553.38522,330.183,115.814,260,082866.9036.72%
3 Years1,604.003,553.38521,307.002,231.014,468,3181,624.00101.25%
5 Years710.133,553.3852682.1151,808.364,191,9022,517.87354.56%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 3,222.90 61.43 1.94% 3,185.00 3,228.86 3,183.00 3,320,433
May 13 2021 3,161.4699 9.53 0.3% 3,184.81 3,203.00 3,133.00 3,349,035
May 12 2021 3,151.94 -71.97 -2.23% 3,187.00 3,207.94 3,133.10 4,927,744
May 11 2021 3,223.91 33.42 1.05% 3,135.40 3,238.00 3,127.37 4,611,821
May 10 2021 3,190.4899 -101.12 -3.07% 3,281.50 3,282.55 3,190.00 5,824,339
May 07 2021 3,291.61 -14.76 -0.45% 3,323.00 3,330.89 3,289.0704 4,705,047
May 06 2021 3,306.37 35.83 1.1% 3,270.02 3,314.40 3,247.20 4,438,836
May 05 2021 3,270.54 -41.33 -1.25% 3,340.01 3,354.695 3,264.36 3,692,611
May 04 2021 3,311.87 -74.62 -2.2% 3,356.20 3,367.975 3,272.13 5,428,580
May 03 2021 3,386.49 -80.93 -2.33% 3,483.55 3,485.00 3,373.60 5,864,492
Apr 30 2021 3,467.42 -3.89 -0.11% 3,527.96 3,553.3852 3,462.50 6,996,560
Apr 29 2021 3,471.31 12.81 0.37% 3,505.99 3,514.445 3,435.00 7,482,326
Apr 28 2021 3,458.50 41.07 1.2% 3,433.24 3,489.88 3,425.00 4,577,729
Apr 27 2021 3,417.43 8.43 0.25% 3,442.99 3,459.545 3,398.01 3,803,229
Apr 26 2021 3,409.00 68.12 2.04% 3,350.01 3,428.45 3,330.94 4,818,913
Apr 23 2021 3,340.88 31.84 0.96% 3,319.00 3,375.00 3,308.55 3,350,648
Apr 22 2021 3,309.04 -52.98 -1.58% 3,372.89 3,372.402 3,301.45 2,573,603
Apr 21 2021 3,362.02 27.33 0.82% 3,316.34 3,362.86 3,303.806 2,152,732
Apr 20 2021 3,334.69 -37.32 -1.11% 3,373.60 3,382.99 3,316.00 2,611,853
Apr 19 2021 3,372.01 -27.43 -0.81% 3,390.03 3,435.1377 3,360.16 2,720,906
See More Historical Prices »
Your Recent History
NASDAQ
AMZN
Amazon com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 03:00:45