AMZN

Amazon.com, Inc. Historical Stock Prices

$419.1
*  
2.09
0.5%
Get AMZN Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading AMZN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  421.43  422.7165  414.55  419.10 2,550,084
05/06/2015 421.43 422.7165 414.55 419.1 2,548,175
05/05/2015 422.85 427.51 421.02 421.19 2,855,612
05/04/2015 424.8 429.77 422.42 423.04 2,267,420
05/01/2015 423.82 425.64 416 422.87 3,428,724
04/30/2015 427.11 431.75 419.24 421.78 3,645,492
04/29/2015 426.75 434.24 426.03 429.37 3,616,655
04/28/2015 438.51 439 428.04 429.31 4,134,186
04/27/2015 443.86 446.99 437.41 438.56 5,426,185
04/24/2015 439 452.65 439 445.1 17,160,220
04/23/2015 390.21 391.88 386.15 389.99 7,673,583
04/22/2015 391.91 394.28 388 389.8 3,470,790
04/21/2015 391.31 394.6 386.8 391.18 4,639,595
04/20/2015 378.55 391.94 377 389.51 5,005,286
04/17/2015 382.63 383.56 374.4 375.56 3,834,778
04/16/2015 383.69 387.45 383.55 386.04 2,074,427
04/15/2015 384.65 385.78 381.64 383.45 1,928,677
04/14/2015 383.51 387.81 381.2101 385.11 2,582,297
04/13/2015 383.53 385.28 380.14 382.36 1,894,399
04/10/2015 384.31 387.12 381.3151 382.65 2,572,177
04/09/2015 380.66 384.42 378.795 383.54 2,390,424
04/08/2015 374.66 381.58 374.65 381.2 2,634,857
04/07/2015 376.15 379.31 374.03 374.41 1,954,217
04/06/2015 370.1 380.2 369.36 377.04 3,043,772
04/02/2015 370.5 373.28 369 372.25 1,872,952
04/01/2015 372.1 373.16 368.34 370.255 2,454,130
03/31/2015 373.24 377.7 371.51 372.1 2,505,578
03/30/2015 371.87 376.12 371.55 374.59 1,818,704
03/27/2015 367.11 373.17 366.5734 370.56 2,606,063
03/26/2015 369.59 371.4 365.65 367.35 2,929,557
03/25/2015 375.17 380.5 370.285 370.96 3,426,602
03/24/2015 373.99 375.24 372.27 374.09 2,225,222
03/23/2015 378.07 381.77 374.94 375.11 2,238,723
03/20/2015 376.29 379.37 375.92 378.49 3,752,350
03/19/2015 373.87 377.11 372.19 373.24 1,912,973
03/18/2015 369.97 375.99 366.7 375.135 2,645,003
03/17/2015 371.11 374.5 369.64 371.92 2,036,686
03/16/2015 370.38 373.94 366.72 373.35 2,352,852
03/13/2015 371.52 373.99 366.68 370.58 2,610,510
03/12/2015 368.82 375.5 367.52 374.24 2,809,715
03/11/2015 370.61 373.35 366.26 366.37 2,490,279
03/10/2015 377.45 377.77 369.18 369.51 3,111,285
03/09/2015 378.4 379.33 375.28 378.56 2,311,182
03/06/2015 385.52 387 378.88 380.09 2,625,962
03/05/2015 385.61 388.4182 383.89 387.83 2,688,444
03/04/2015 385.71 387.9 382.19 382.72 2,255,869
03/03/2015 383.95 386.1 381.601 384.61 1,945,787
03/02/2015 380.85 385.9 379.481 385.655 2,134,110
02/27/2015 384 385.99 379.79 380.16 2,523,659
02/26/2015 384.07 389.37 383.28 384.8 2,684,823
02/25/2015 377.27 387.85 376.54 385.37 3,167,481
02/24/2015 378.65 380.48 376.16 378.59 1,920,509
02/23/2015 383.44 384.54 378 380.14 2,175,306
02/20/2015 378.62 383.7 375.84 383.66 3,219,724
02/19/2015 373.49 381.88 373.43 378.995 2,948,520
02/18/2015 373.78 376.74 372.85 373.37 2,648,954
02/17/2015 377.72 379.985 372.67 375.43 3,662,187
02/13/2015 378.41 383 377.01 381.83 3,472,891
02/12/2015 375.1 378.51 373.15 377.17 2,790,630
02/11/2015 371.23 377.1 371.1 375.14 2,785,533
02/10/2015 371.19 374.3 368.51 372.995 2,286,489
02/09/2015 371 374.41 367.2 370.56 2,675,316
02/06/2015 374.87 375.9899 371.01 374.28 3,888,587
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?