Quantcast
AMZN

Amazon.com, Inc. Common Stock Historical Stock Prices

$1734.78
*  
10.99
0.64%
Get AMZN Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading AMZN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    AMZN After Hours
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 1,708.31 1,735.86 1,700.39 1,734.78 4,093,497
06/18/2018 1706.26 1726.7404 1702.56 1723.79 3,094,110
06/15/2018 1714 1720.87 1708.52 1715.97 4,729,101
06/14/2018 1713.48 1724.7999 1708.87 1723.86 3,157,127
06/13/2018 1702.81 1713.75 1700.12 1704.86 3,315,258
06/12/2018 1693 1699.51 1691.5235 1698.75 2,203,056
06/11/2018 1681.51 1694.2436 1680.5923 1689.12 2,317,881
06/08/2018 1681.12 1689.44 1673.01 1683.99 2,949,020
06/07/2018 1698.558 1699.9 1676.105 1689.3 3,756,128
06/06/2018 1704.51 1714.5 1686.47 1695.75 5,466,032
06/05/2018 1672.99 1699 1670.06 1696.35 4,733,275
06/04/2018 1648.9 1665.68 1645.49 1665.27 3,178,387
06/01/2018 1637.03 1646.7299 1635.09 1641.54 3,302,466
05/31/2018 1623 1635 1621.35 1629.62 3,157,622
05/30/2018 1618.1 1626 1612.93 1624.89 2,892,704
05/29/2018 1600.709 1621.79 1600.15 1612.87 3,837,381
05/25/2018 1603 1614.12 1600.4474 1610.15 2,624,784
05/24/2018 1598.03 1608.24 1588.38 1603.07 3,383,788
05/23/2018 1571.05 1601.86 1566.34 1601.86 3,348,540
05/22/2018 1589.89 1589.89 1575.25 1581.4 2,053,733
05/21/2018 1585 1592.05 1575 1585.46 2,840,655
05/18/2018 1581.33 1583.5903 1572.1 1574.37 2,612,564
05/17/2018 1580.56 1594.04 1573 1581.76 2,131,238
05/16/2018 1577.5 1594.43 1576.67 1587.28 2,535,458
05/15/2018 1587.8047 1587.8047 1565.2201 1576.12 5,066,420
05/14/2018 1604 1611.18 1600.05 1601.54 2,460,302
05/11/2018 1610.99 1611.1 1597.891 1602.91 2,258,583
05/10/2018 1608.475 1615.6 1603.44 1609.08 2,785,394
05/09/2018 1600 1608 1592 1608 3,628,661
05/08/2018 1595 1596.88 1582.51 1592.39 3,033,526
05/07/2018 1589.337 1606.949 1587.83 1600.14 3,793,376
05/04/2018 1562.45 1584.9 1562.19 1580.95 3,414,088
05/03/2018 1560.01 1574.8 1546.02 1572.075 4,235,885
05/02/2018 1580.98 1588.4992 1566.36 1569.68 4,252,230
05/01/2018 1563.22 1585 1552.18 1582.26 4,551,661
04/30/2018 1582.5 1596 1560.941 1566.13 5,421,282
04/27/2018 1634.01 1638.1 1567.386 1572.62 13,025,430
04/26/2018 1485.01 1529.42 1478.5 1517.96 8,309,864
04/25/2018 1458 1469.99 1415.02 1460.17 6,365,989
04/24/2018 1535.8 1539.5 1448.4475 1460.09 7,470,059
04/23/2018 1546.6947 1548 1503.4103 1517.86 4,447,801
04/20/2018 1561.1999 1561.1999 1516.093 1527.49 5,520,642
04/19/2018 1543.22 1568.52 1539.06 1556.91 6,483,967
04/18/2018 1514.65 1533.8 1504.11 1527.84 5,091,677
04/17/2018 1462.295 1507.19 1457.0219 1503.83 5,008,532
04/16/2018 1445 1447 1427.48 1441.5 2,773,836
04/13/2018 1449.136 1459.7808 1424.52 1430.79 3,637,586
04/12/2018 1439.5 1452.12 1435.06 1448.5 3,116,939
04/11/2018 1439.44 1448.7758 1424.89 1427.05 3,544,449
04/10/2018 1431.99 1438.38 1415.7 1436.22 4,258,358
04/09/2018 1425.03 1438.48 1402.571 1406.08 4,193,564
04/06/2018 1429.97 1452.502 1400.26 1405.23 5,838,758
04/05/2018 1441.99 1459.5575 1427.07 1451.75 6,305,513
04/04/2018 1358.24 1415.39 1352.88 1410.57 6,942,485
04/03/2018 1391.38 1414 1355.33 1392.05 10,212,940
04/02/2018 1417.62 1421.358 1355 1371.99 10,432,560
03/29/2018 1406 1455.47 1365.2 1447.34 12,570,020
03/28/2018 1447 1455.9 1386.17 1431.42 13,680,370
03/27/2018 1572.4 1575.965 1482.32 1497.05 6,887,274
03/26/2018 1530 1556.99 1499.25 1555.86 5,592,200
03/23/2018 1539.01 1549.02 1495.36 1495.56 7,977,655
03/22/2018 1565.47 1573.85 1542.4 1544.92 6,213,379
03/21/2018 1586.45 1590 1563.17 1581.86 4,740,884
03/20/2018 1550.34 1587 1545.41 1586.51 4,554,675
03/19/2018 1554.53 1561.66 1525.35 1544.93 6,406,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AMZN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio