AMZN

Historical Stock Prices

$536.15
*  
0.61
0.11%
Get AMZN Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 539.09 542.84 534.5201 536.15 2,980,011
07/30/2015 527.65 539.2 524.29 536.76 3,738,558
07/29/2015 530.92 532.9655 525.02 529 3,742,816
07/28/2015 536 536.39 523.12 526.03 5,265,864
07/27/2015 527.75 544.95 526.6 531.41 7,485,538
07/24/2015 578.99 580.57 529.35 529.42 21,854,940
07/23/2015 491.66 491.66 475.7 482.18 8,904,893
07/22/2015 485.99 492.5 484.9 488.27 3,098,513
07/21/2015 487.9 488.88 482.55 488 3,160,014
07/20/2015 492.57 493.2 485.4 488.1 4,737,976
07/17/2015 477.7 485.42 477.25 483.01 4,927,238
07/16/2015 465.5 475.88 464.8 475.48 4,081,118
07/15/2015 463.04 464.7 460.2 461.19 2,983,710
07/14/2015 462.32 469.6 458.16 465.57 4,730,098
07/13/2015 448.29 457.87 447.54 455.57 3,946,441
07/10/2015 440.49 444.72 439 443.51 2,398,160
07/09/2015 434.9 438.72 434.15 434.39 2,266,851
07/08/2015 434.35 435.99 428.83 429.7 2,380,426
07/07/2015 435.68 437.73 425.57 436.72 3,453,557
07/06/2015 435.23 439.73 433.52 436.04 1,902,889
07/02/2015 437 438.2 433.48 437.71 1,341,938
07/01/2015 439.35 440 435.58 437.39 1,985,409
06/30/2015 434.2 435.57 430.46 434.09 2,595,616
06/29/2015 434.98 437 429 429.86 2,745,119
06/26/2015 441.76 443.49 435.06 438.1 2,623,536
06/25/2015 438.07 443.47 436.39 440.1 2,236,818
06/24/2015 444.97 446.47 440.23 440.84 2,619,568
06/23/2015 435.59 447.04 433.69 445.99 3,239,099
06/22/2015 437 439.24 434.18 436.29 1,768,342
06/19/2015 440.26 444.99 433.24 434.92 4,491,439
06/18/2015 430.3 439.73 429.405 439.39 3,374,401
06/17/2015 428.36 431.35 424.753 427.81 2,184,858
06/16/2015 424.15 427.97 422.67 427.26 2,296,924
06/15/2015 427.66 428.05 422.64 423.67 2,048,590
06/12/2015 431.25 432.36 428.26 429.92 2,052,699
06/11/2015 432.29 438.89 431.47 432.97 2,921,969
06/10/2015 426.46 432.2 425.66 430.77 2,170,425
06/09/2015 422.96 427.49 419.14 425.48 2,286,910
06/08/2015 425.62 426.8 421.425 423.5 2,171,525
06/05/2015 429.66 430.8 426.5 426.95 1,905,461
06/04/2015 434.4 436.755 429.26 430.78 2,508,063
06/03/2015 434.4 438.39 432.75 436.59 2,726,798
06/02/2015 430.07 433.23 426.25 430.99 1,669,803
06/01/2015 430.4 433.16 426.2 430.92 2,251,885
05/29/2015 427.23 432.5 427.23 429.23 3,014,703
05/28/2015 429.71 431.35 425.47 426.57 1,908,236
05/27/2015 427.45 431.85 425.01 431.42 2,227,888
05/26/2015 426.2 427 422 425.47 2,239,411
05/22/2015 431.55 432.44 427.61 427.63 2,018,905
05/21/2015 428 436.9 428 431.63 4,115,003
05/20/2015 420.6 427.1 418.36 423.86 2,192,808
05/19/2015 424.87 428.24 420.63 421.71 2,464,309
05/18/2015 426 427.27 421.46 425.24 2,389,023
05/15/2015 428 430.3962 424.3 426 4,234,294
05/14/2015 429.45 433 427.01 432.28 1,883,300
05/13/2015 429.98 433.528 425.8 426.87 1,995,586
05/12/2015 431.08 433.25 426.71 431.02 1,946,725
05/11/2015 432.51 439 431.37 432.85 2,391,479
05/08/2015 430.75 435.2 430.174 433.69 2,907,934
05/07/2015 424.15 428.5 422.85 426.88 2,762,915
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
*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?