TipRanks
Go Ultimate55% OFF

Amazon (AMZN) Historical Prices

MX:AMZN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,300.004,552.994,300.004,514.344,514.34-2.05%49,6813.34
Oct 29, 20264,650.004,679.564,543.914,608.634,608.63-2.78%47,6233.22
Oct 28, 20264,742.004,753.004,707.994,740.564,740.56-0.02%9,5370.62
Oct 27, 20264,647.214,758.004,647.214,741.574,741.57+2.45%7,6020.48
Oct 26, 20264,652.564,654.554,601.664,628.384,628.38+0.00%7,7190.49
Oct 23, 20264,668.004,680.004,616.004,628.384,628.38-1.00%8,8730.55
Oct 22, 20264,890.004,890.004,643.324,675.054,675.05-4.61%12,9260.81
Oct 21, 20264,882.004,933.334,830.004,900.954,900.95+1.33%13,4210.85
Oct 20, 20264,811.544,900.014,811.004,836.514,836.51-0.25%4,2920.27
Oct 19, 20264,646.404,860.004,646.404,848.424,848.42+5.04%12,4330.79
Oct 16, 20264,700.004,704.864,598.004,615.944,615.94-1.72%13,3320.86
Oct 15, 20264,631.814,719.994,607.884,696.874,696.87+0.31%5,6250.36
Oct 14, 20264,760.004,800.004,677.004,682.484,682.48-1.74%17,7801.15
Oct 13, 20264,765.004,810.004,746.234,765.364,765.36+0.55%12,9150.84
Oct 12, 20264,800.004,804.004,715.274,739.144,739.14-2.03%8,8250.56
Oct 09, 20264,670.004,840.004,670.004,837.394,837.39+4.35%24,5581.56
Oct 08, 20264,675.004,703.054,610.004,635.624,635.62-0.79%16,8141.08
Oct 07, 20264,588.864,680.384,583.544,672.584,672.58+1.32%10,2360.66
Oct 06, 20264,580.314,619.484,510.004,611.924,611.92+1.19%12,6040.82
Oct 05, 20264,550.004,602.004,550.004,557.534,557.53-0.23%8,2460.54
Oct 02, 20264,567.954,600.004,546.004,567.954,567.95+0.59%14,6250.96
Oct 01, 20264,570.004,586.994,480.014,541.044,541.04+0.54%14,1170.93
Sep 30, 20264,441.174,559.994,435.004,516.434,516.43+1.19%17,5581.18
Sep 29, 20264,435.014,499.304,412.774,463.494,463.49+1.13%7,6680.51
Sep 28, 20264,435.004,435.004,374.004,413.424,413.42-0.51%15,0461.01
Sep 25, 20264,445.184,445.184,392.004,436.094,436.09+0.14%5,9610.40
Sep 24, 20264,342.004,429.994,320.004,429.984,429.98+1.38%8,0400.53
Sep 23, 20264,415.754,431.004,348.024,369.524,369.52-1.05%10,0740.66
Sep 22, 20264,470.004,470.004,390.004,415.754,415.75-0.88%83,5795.89
Sep 21, 20264,385.004,469.794,369.014,455.054,455.05+1.73%14,3271.02
Sep 18, 20264,350.004,419.994,322.864,379.464,379.46+1.47%6,4860.45
Sep 17, 20264,282.374,349.984,282.374,316.154,316.15+1.49%10,1010.67
Sep 16, 20264,252.994,349.994,238.644,252.994,252.99+0.00%00.00
Sep 15, 20264,325.014,349.994,238.644,252.994,252.99-2.26%10,5840.70
Sep 14, 20264,343.074,382.494,320.004,351.324,351.32-0.31%5,0640.33
Sep 11, 20264,364.924,369.994,320.004,364.924,364.92+2.14%6,3440.41
Sep 10, 20264,265.004,293.984,264.004,273.584,273.58+0.21%8,6590.56
Sep 09, 20264,324.004,333.044,236.004,264.564,264.56-1.85%6,0610.38
Sep 08, 20264,344.884,360.004,317.004,344.884,344.88-0.57%29,7961.94
Sep 07, 20264,340.494,404.444,338.004,370.004,370.00-0.10%120,1698.78
Sep 04, 20264,383.004,402.294,300.014,374.364,374.36-0.18%7,1220.51
Sep 03, 20264,380.004,400.004,350.014,382.184,382.18+1.13%13,3990.97
Sep 02, 20264,333.264,359.994,302.804,333.264,333.26+0.14%15,7991.16
Sep 01, 20264,375.004,375.004,310.004,327.234,327.23-1.91%6,1110.45
Aug 31, 20264,411.544,546.034,378.004,411.544,411.54-2.77%5,3520.39
Aug 28, 20264,401.004,549.994,401.004,537.314,537.31+4.17%12,5390.89
Aug 27, 20264,390.014,404.994,328.004,355.814,355.81-1.37%9,1520.65
Aug 26, 20264,418.294,479.974,385.004,416.194,416.19-0.05%2,7660.20
Aug 25, 20264,459.994,460.004,401.014,418.294,418.29-0.65%3,3430.23
Aug 24, 20264,393.164,480.064,393.164,447.314,447.31+1.27%7,7500.53