Amazon com Historical Data - AMZN

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
VAT not included
Stock Name Stock Symbol Market Stock Type
Amazon com AMZN NASDAQ Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  12.59 0.72% 1,753.07 1,754.40 1,744.13 1,752.33 1,740.48 23:12:40
more quote information »

AMZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,817.781,824.691,740.001,769.652,843,547-64.71-3.56%
1 Month1,788.021,824.691,722.711,765.752,661,672-34.95-1.95%
3 Months1,843.841,851.491,685.061,764.272,800,965-90.77-4.92%
6 Months1,737.712,035.801,685.061,823.863,040,41015.360.88%
1 Year1,614.872,035.801,307.001,742.174,079,831138.208.56%
3 Years763.992,050.50747.701,475.254,232,482989.08129.46%
5 Years311.572,050.50285.251,142.144,019,0701,441.50462.66%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 1,740.48 -20.21 -1.15% 1,763.50 1,772.18 1,740.00 2,660,064
Dec 05 2019 1,760.69 -9.27 -0.52% 1,775.56 1,789.0894 1,760.2201 2,596,194
Dec 04 2019 1,769.96 -11.64 -0.65% 1,761.13 1,772.87 1,747.59 3,369,690
Dec 03 2019 1,781.60 -17.15 -0.95% 1,804.00 1,812.99 1,762.68 3,668,841
Nov 30 2019 1,798.75 -19.97 -1.1% 1,817.78 1,824.69 1,794.55 1,922,947
Nov 28 2019 1,818.72 21.78 1.21% 1,801.00 1,824.50 1,797.31 2,929,834
Nov 27 2019 1,796.94 23.83 1.34% 1,779.92 1,797.03 1,778.6038 3,044,795
Nov 26 2019 1,773.11 25.80 1.48% 1,753.25 1,777.42 1,750.00 3,166,566
Nov 23 2019 1,747.31 12.60 0.73% 1,739.00 1,747.90 1,731.0185 2,308,779
Nov 22 2019 1,734.71 -10.82 -0.62% 1,743.00 1,747.9699 1,730.36 2,541,637
Nov 21 2019 1,745.53 -7.63 -0.43% 1,748.11 1,762.524 1,734.12 2,695,814
Nov 20 2019 1,753.155 0.63 0.04% 1,756.68 1,760.68 1,743.03 2,198,781
Nov 19 2019 1,752.53 14.55 0.84% 1,738.30 1,753.70 1,722.71 2,737,209
Nov 16 2019 1,737.98 -16.62 -0.95% 1,760.05 1,764.00 1,732.86 3,784,829
Nov 15 2019 1,754.60 1.49 0.08% 1,750.27 1,766.3356 1,749.56 2,099,342
Nov 14 2019 1,753.11 -24.89 -1.4% 1,773.39 1,774.925 1,747.335 2,956,034
Nov 13 2019 1,778.00 6.35 0.36% 1,774.66 1,786.22 1,770.00 1,948,318
Nov 12 2019 1,771.65 -14.35 -0.8% 1,778.10 1,782.50 1,767.13 1,855,516
Nov 09 2019 1,786.00 -2.20 -0.12% 1,788.02 1,789.88 1,774.04 2,086,579
Nov 08 2019 1,788.20 -7.57 -0.42% 1,803.76 1,805.715 1,783.48 2,536,035
Nov 07 2019 1,795.77 -5.94 -0.33% 1,802.03 1,806.21 1,788.58 1,919,694
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191206 15:27:41