Quantcast
AMZN

Amazon.com, Inc. Common Stock Historical Stock Prices

$1792.57
*  
16.45
0.93%
Get AMZN Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading AMZN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    AMZN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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 1,794.13 1,802.9082 1,784.5496 1,792.57 3,054,240
08/16/2019 1792.89 1802.9082 1784.5496 1792.57 3,054,240
08/15/2019 1781.99 1788 1761.96 1776.12 3,809,948
08/14/2019 1793.01 1795.6514 1757.215 1762.96 4,893,649
08/13/2019 1783 1831.7429 1780 1824.34 4,075,021
08/12/2019 1795.99 1800.98 1777 1784.92 2,905,498
08/09/2019 1828.95 1831.091 1802.22 1807.58 2,879,770
08/08/2019 1806 1834.26 1798.11 1832.89 3,701,242
08/07/2019 1773.99 1798.93 1757 1793.4 4,526,884
08/06/2019 1792.23 1793.77 1753.4 1787.83 5,070,258
08/05/2019 1770.22 1788.6678 1748.78 1765.13 6,058,212
08/02/2019 1845.07 1846.3634 1808.02 1823.24 4,956,225
08/01/2019 1871.72 1897.92 1844.01 1855.32 4,713,311
07/31/2019 1898.11 1899.55 1849.44 1866.78 4,470,727
07/30/2019 1891.115 1909.89 1883.48 1898.53 2,910,888
07/29/2019 1930 1932.226 1890.54 1912.45 4,493,190
07/26/2019 1942 1950.895 1924.51 1943.05 4,927,143
07/25/2019 2001 2001.2 1972.72 1973.82 4,136,461
07/24/2019 1969.3 2001.3 1965.87 2000.81 2,631,300
07/23/2019 1995.99 1997.79 1973.13 1994.49 2,703,480
07/22/2019 1971.14 1989 1958.26 1985.63 2,908,111
07/19/2019 1991.21 1996 1962.2255 1964.52 3,185,612
07/18/2019 1980.01 1987.5 1951.55 1977.9 3,504,252
07/17/2019 2007.05 2012 1992.03 1992.03 2,558,809
07/16/2019 2010.58 2026.3196 2001.22 2009.9 2,618,198
07/15/2019 2021.4 2022.9 2001.55 2020.99 2,981,343
07/12/2019 2008.27 2017 2003.87 2011 2,509,297
07/11/2019 2025.62 2035.8 1995.3 2001.07 4,317,766
07/10/2019 1996.51 2024.94 1995.4 2017.41 4,931,902
07/09/2019 1947.8 1990.01 1943.475 1988.3 4,345,698
07/08/2019 1934.12 1956 1928.2532 1952.32 2,883,371
07/05/2019 1928.6 1945.9 1925.3 1942.91 2,628,359
07/03/2019 1935.89 1941.59 1930.5 1939 1,690,294
07/02/2019 1919.38 1934.79 1906.63 1934.31 2,651,299
07/01/2019 1922.98 1929.82 1914.66 1922.19 3,203,347
06/28/2019 1909.1 1912.94 1884 1893.63 3,037,358
06/27/2019 1902 1911.24 1898.04 1904.28 2,141,721
06/26/2019 1892.48 1903.8 1887.32 1897.83 2,441,910
06/25/2019 1911.84 1916.385 1872.42 1878.27 3,012,347
06/24/2019 1912.66 1916.86 1901.3 1913.9 2,282,969
06/21/2019 1916.1 1925.95 1907.58 1911.3 3,933,576
06/20/2019 1933.33 1935.2 1905.8 1918.19 3,217,153
06/19/2019 1907.84 1919.5807 1892.47 1908.79 2,895,347
06/18/2019 1901.35 1921.67 1899.79 1901.37 3,895,728
06/17/2019 1876.5 1895.688 1875.45 1886.03 2,634,342
06/14/2019 1864 1876 1859 1869.67 2,851,163
06/13/2019 1866.72 1883.09 1862.22 1870.3 2,795,810
06/12/2019 1853.98 1865 1844.38 1855.32 2,678,335
06/11/2019 1883.25 1893.7 1858 1863.7 4,042,694
06/10/2019 1822 1884.87 1818 1860.63 5,371,007
06/07/2019 1763.7 1806.2538 1759.49 1804.03 4,808,246
06/06/2019 1737.71 1760 1726.13 1754.36 3,689,272
06/05/2019 1749.6 1752 1715.2514 1738.5 4,239,782
06/04/2019 1699.24 1730.82 1680.89 1729.56 5,679,121
06/03/2019 1760.01 1766.29 1672 1692.69 9,098,708
05/31/2019 1790.01 1795.585 1772.7034 1775.07 4,618,819
05/30/2019 1825.49 1829.47 1807.825 1816.32 3,146,850
05/29/2019 1823.12 1830 1807.5327 1819.19 4,279,025
05/28/2019 1832.75 1849.2669 1827.35 1836.43 3,199,965
05/24/2019 1835.89 1841.76 1817.851 1823.28 3,369,673
05/23/2019 1836.59 1844 1804.2 1815.48 4,424,265
05/22/2019 1851.78 1871.485 1851 1859.68 2,936,601
05/21/2019 1874.79 1878.9999 1846 1857.52 4,005,122
05/20/2019 1852.69 1867.78 1835.54 1858.97 3,798,198
05/17/2019 1893.05 1910.53 1867.33 1869 4,736,618
05/16/2019 1885.94 1917.51 1882.29 1907.57 4,707,822
*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?



Smart Portfolio