AMZN

Amazon.com, Inc. Common Stock Historical Stock Prices

$661.85
*  
59.85
9.94%
Get AMZN Alerts
*Delayed - data as of Apr. 29, 2016 11:12 ET  -  Find a broker to begin trading AMZN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AMZN Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
11:12 665.55 669.98 654.50 661.85 6,009,100
04/28/2016 615.54 626.8 599.2 602 7,631,449
04/27/2016 611.8 615.95 601.28 606.57 4,058,455
04/26/2016 626.17 626.7549 614.88 616.88 2,507,082
04/25/2016 616.61 626.98 616.2511 626.2 2,680,835
04/22/2016 624.47 628.25 611.56 620.5 5,081,401
04/21/2016 631 637.82 628.5 631 2,569,681
04/20/2016 630 636.55 623 632.99 2,603,048
04/19/2016 637.14 638.01 620.8 627.9 4,054,469
04/18/2016 625.35 637.64 624.9603 635.35 4,351,587
04/15/2016 621.92 626.77 618.11 625.89 2,883,933
04/14/2016 615.07 624.38 615.07 620.75 3,508,881
04/13/2016 607.68 616.81 605.29 614.82 4,224,742
04/12/2016 598.4 604.06 592.31 603.17 2,637,241
04/11/2016 596.14 604 594.91 595.93 2,700,997
04/08/2016 594.32 597.86 589 594.6 2,590,326
04/07/2016 598.76 599.6 589.08 591.43 3,185,912
04/06/2016 587.52 602.39 587.5 602.08 2,846,646
04/05/2016 590.77 593.47 585.25 586.14 2,279,713
04/04/2016 599 599.5 590.55 593.19 2,469,551
04/01/2016 590.49 599.03 588.3 598.5 2,914,176
03/31/2016 599.28 600.75 592.21 593.64 2,679,930
03/30/2016 596.71 603.24 595 598.69 3,888,192
03/29/2016 580.15 595.85 576.5 593.86 4,246,662
03/28/2016 584.4 584.75 575.56 579.87 3,121,139
03/24/2016 567.11 583.55 567.08 582.95 5,155,728
03/23/2016 561 572.48 558.1 569.63 3,978,088
03/22/2016 545.11 562.76 545.05 560.48 3,997,376
03/21/2016 548.91 555.24 538.58 553.98 5,151,552
03/18/2016 560.94 562.33 546.09 552.08 7,293,341
03/17/2016 569.51 571.4 555.01 559.44 5,919,980
03/16/2016 576.64 581.32 571.14 574.27 3,515,329
03/15/2016 571 581.52 567 577.02 3,870,822
03/14/2016 567 576.89 563.05 573.37 3,453,040
03/11/2016 566.95 570.06 562.73 569.61 3,769,218
03/10/2016 566.74 567 547.9 558.93 3,917,562
03/09/2016 559.56 560.35 550.125 559.47 4,374,825
03/08/2016 557.87 571.35 554.74 560.26 4,727,151
03/07/2016 573.54 573.63 555.55 562.8 4,928,519
03/04/2016 581.07 581.4 571.065 575.14 3,413,742
03/03/2016 577.96 579.866 573.11 577.49 2,737,763
03/02/2016 581.75 585 573.7 580.21 4,579,461
03/01/2016 556.29 579.25 556 579.04 5,024,654
02/29/2016 554 564.81 552.51 552.52 4,140,465
02/26/2016 560.12 562.5 553.17 555.23 4,870,280
02/25/2016 555.52 559.39 545.2946 555.15 4,521,887
02/24/2016 545.75 554.27 533.1501 554.04 6,222,914
02/23/2016 555.55 556.91 545.33 552.94 4,046,481
02/22/2016 542.2 560.65 541.08 559.5 5,555,615
02/19/2016 520.71 535.95 515.35 534.9 4,972,834
02/18/2016 541.19 541.2 523.73 525 4,733,213
02/17/2016 528.74 537.48 519.39 534.1 4,820,780
02/16/2016 519.48 524.45 511.66 521.1 5,112,648
02/12/2016 510.7 516.75 501.4932 507.08 5,371,180
02/11/2016 491.17 509.3 484 503.82 7,390,411
02/10/2016 491.76 504.66 486 490.48 6,763,135
02/09/2016 478.01 498.38 474 482.07 7,055,921
02/08/2016 486.47 493.5 475.21 488.1 9,816,331
02/05/2016 529.28 529.45 499.19 502.13 9,683,685
02/04/2016 525 538.99 519.2201 536.26 6,190,328
02/03/2016 553.5 556 521.9 531.07 10,043,300
02/02/2016 570 571.56 550.09 552.1 6,297,634
02/01/2016 578.15 581.8 570.31 574.81 6,337,926
01/29/2016 571.98 593 570 587 14,666,690
01/28/2016 608.37 638.06 597.55 635.35 13,639,700
*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?