Quantcast
AMZN

Amazon.com, Inc. Common Stock Historical Stock Prices

$1619.44
*  
20.43
1.28%
Get AMZN Alerts
*Delayed - data as of Nov. 15, 2018  -  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
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 15-AUG-2018 TO 15-NOV-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 1,581.01 1,624.82 1,546.51 1,619.44 8,427,337
11/15/2018 1581.01 1624.82 1546.51 1619.44 8,379,824
11/14/2018 1656.32 1672.9952 1597.07 1599.01 6,439,170
11/13/2018 1649.29 1677.0638 1613.75 1631.17 5,901,499
11/12/2018 1698.24 1708.55 1630.01 1636.85 6,763,693
11/09/2018 1732.5 1743.9206 1701.87 1712.43 5,892,058
11/08/2018 1755 1784 1725.11 1754.91 6,520,345
11/07/2018 1673 1759.23 1664.075 1755.49 8,166,777
11/06/2018 1618.35 1665 1614.55 1642.81 4,206,093
11/05/2018 1657.57 1658.09 1596.36 1627.8 5,615,749
11/02/2018 1678.59 1697.44 1651.83 1665.53 6,932,644
11/01/2018 1623.53 1670.4465 1598.44 1665.53 8,054,045
10/31/2018 1569.99 1623.91 1565.09 1598.01 9,372,899
10/30/2018 1486.16 1540.99 1476.36 1530.42 12,395,130
10/29/2018 1660 1665.7383 1495 1538.88 13,791,810
10/26/2018 1649.59 1698.46 1603 1642.81 14,941,860
10/25/2018 1703.34 1794.81 1692.0101 1782.17 9,941,447
10/24/2018 1773.7 1777.7099 1656.56 1664.2 6,845,123
10/23/2018 1742.24 1776.34 1714 1768.7 6,705,686
10/22/2018 1784 1809.4999 1756 1789.3 4,481,334
10/19/2018 1785.16 1809.1 1753 1764.03 5,854,417
10/18/2018 1821.49 1830.15 1767.87 1770.72 5,839,352
10/17/2018 1842.79 1845 1807 1831.73 5,282,597
10/16/2018 1783.5 1823.88 1761.55 1819.96 5,826,985
10/15/2018 1795 1795.05 1734.23 1760.95 6,360,606
10/12/2018 1808 1808.95 1742.53 1788.61 9,385,256
10/11/2018 1724 1755.4 1685.1 1719.36 13,858,970
10/10/2018 1857.89 1858.56 1754.41 1755.25 10,878,990
10/09/2018 1859.99 1896.6759 1852.32 1870.32 4,732,430
10/08/2018 1874 1901.9962 1830.6627 1864.42 7,346,828
10/05/2018 1917.99 1929.08 1862.83 1889.65 6,816,213
10/04/2018 1949 1956 1896.57 1909.42 7,240,549
10/03/2018 1981.7 1989.7 1949.81 1952.76 5,167,224
10/02/2018 1999.99 2013.39 1965.77 1971.31 5,360,924
10/01/2018 2021.99 2033.19 2003.6 2004.36 3,457,725
09/28/2018 2004.41 2026.52 1996.4648 2003 3,991,574
09/27/2018 1993.2365 2016.1564 1988.58 2012.98 4,295,758
09/26/2018 1968.5 1995.25 1961.52 1974.85 4,262,097
09/25/2018 1942.9 1975.91 1938.85 1974.55 4,351,662
09/24/2018 1903.79 1936.88 1865 1934.36 4,146,563
09/21/2018 1954.22 1957.31 1910.5011 1915.01 6,774,727
09/20/2018 1938.58 1955 1932.25 1944.3 3,142,025
09/19/2018 1940.5 1940.83 1904.9 1926.42 4,037,641
09/18/2018 1918.65 1958.2 1915.4391 1941.05 4,231,892
09/17/2018 1954.73 1956.82 1887.41 1908.03 6,981,550
09/14/2018 1992.93 1993.648 1959.22 1970.19 3,587,896
09/13/2018 2000 2008.76 1982.0277 1989.87 3,605,398
09/12/2018 1994 2000 1962.44 1990 4,407,334
09/11/2018 1928.27 1988.88 1917 1987.15 5,016,780
09/10/2018 1971 1973.04 1931.5158 1939.01 4,481,091
09/07/2018 1938.71 1975.2 1937.35 1952.07 4,856,982
09/06/2018 2006.505 2007.5 1935.209 1958.31 7,473,086
09/05/2018 2038.11 2040.38 1989.89 1994.82 8,197,117
09/04/2018 2026.5 2050.5 2013 2039.51 5,703,128
08/31/2018 2007 2022.38 2004.74 2012.71 4,148,432
08/30/2018 1997.42 2025.57 1986.9 2002.38 7,254,573
08/29/2018 1953.45 1998.6899 1948.94 1998.1 6,432,354
08/28/2018 1937.73 1941.7771 1928.82 1932.82 3,070,482
08/27/2018 1915 1927.7 1909.281 1927.68 3,546,496
08/24/2018 1910.51 1916.01 1902.54 1905.39 2,781,770
08/23/2018 1907.17 1919.5 1900.76 1902.9 3,548,197
08/22/2018 1876.64 1905.8 1876.64 1904.9 3,058,369
08/21/2018 1880 1897.75 1874.405 1883.42 3,068,215
08/20/2018 1890.57 1891.7465 1866.061 1876.71 2,854,320
08/17/2018 1885.8 1888 1855.55 1882.22 4,088,548
08/16/2018 1903.94 1905 1883.5525 1886.52 3,884,253
08/15/2018 1909.55 1916.21 1869.79 1882.62 7,658,108
*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