Amazon.com Inc Historical Data

AMZN
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 130.96
-2.72%
$ -- $ 21,771
Jul 10 $ 134.62
+3.55%
$ 269.23 billion $ 169,971
Jul 3 $ 130
+0.02%
$ 260.01 billion $ 56,795
Jun 26 $ 129.99
+0.63%
$ 259.97 billion $ 47,611
Jun 19 $ 129.16
+3.66%
$ 258.33 billion $ 144,711
Jun 12 $ 125.7
+1.78%
$ -- $ 148,320
Jun 5 $ 123.5
-0.53%
$ 247.01 billion $ 272,083
May 29 $ 124.16
+3.27%
$ 248.32 billion $ 66,291
May 22 $ 120.23
+3.64%
$ 240.45 billion $ 29,932
May 15 $ 116
+5.50%
$ 232 billion $ 77,750
May 8 $ 109.95
+4.23%
$ 219.91 billion $ 25,140
May 1 $ 105.5
+0.19%
$ 210.99 billion $ 206,171
Apr 24 $ 105.29
-1.60%
$ 210.58 billion $ 225,640
Apr 17 $ 107
+4.24%
$ 214 billion $ 113,995
Apr 10 $ 102.65
+0.90%
$ 205.29 billion $ 98,610
Apr 3 $ 101.9
-1.33%
$ -- $ 40,888
Mar 27 $ 103.27
+5.07%
$ 206.53 billion $ 332,430
Mar 20 $ 98.28
+0.41%
$ 196.56 billion $ 29,111
Mar 13 $ 98.64
+8.46%
$ -- $ 74,691
Mar 6 $ 90.94
-4.23%
$ 181.89 billion $ 67,968
Feb 27 $ 94.96
+1.86%
$ 189.92 billion $ 62,129
Feb 20 $ 93.23
-3.87%
$ 186.46 billion $ 52,357
Feb 13 $ 96.98
-0.55%
$ 193.96 billion $ 36,131
Feb 6 $ 97.52
-5.48%
$ 195.03 billion $ 44,256
Jan 30 $ 103.16
+1.02%
$ 206.33 billion $ 95,290
Jan 23 $ 102.12
+5.05%
$ 204.24 billion $ 91,809
Jan 16 $ 97.22
-0.87%
$ 194.43 billion $ 166,510
Jan 9 $ 98.06
+14.06%
$ 196.13 billion $ 279,650
Jan 2 $ 85.97
+2.36%
$ 171.95 billion $ 149,860
Dec 26 $ 84
-1.22%
$ 167.99 billion $ 118,871
Dec 19 $ 85.03
-2.99%
$ 170.07 billion $ 100,379
Dec 12 $ 87.66
-1.49%
$ 175.32 billion $ 72,135
Dec 5 $ 88.98
-5.35%
$ 177.97 billion $ 152,505
Nov 28 $ 94.02
+0.69%
$ 188.03 billion $ 64,228
Nov 21 $ 93.37
-0.69%
$ 186.74 billion $ 27,462
Nov 14 $ 94.02
-6.48%
$ 188.04 billion $ 71,184
Nov 7 $ 100.53
+11.56%
$ 201.07 billion $ 3.53 million
Oct 31 $ 90.12
-12.97%
$ 180.23 billion $ 1.35 million
Oct 24 $ 103.57
-13.34%
$ 207.14 billion $ 1.22 million
Oct 17 $ 119.51
+11.90%
$ 239.02 billion $ 308,791
Oct 10 $ 106.8
-6.83%
$ 213.6 billion $ 354,159
Oct 3 $ 114.62
+1.32%
$ 229.24 billion $ 747,017
Sep 26 $ 113.13
-0.75%
$ 226.26 billion $ 690,213
Sep 19 $ 113.99
-7.98%
$ 227.96 billion $ 290,856
Sep 12 $ 123.41
-7.38%
$ 272.67 billion $ 355,482
Sep 5 $ 133.25
+4.29%
$ 255.25 billion $ 158,349
Aug 29 $ 127.78
-1.96%
$ 255.55 billion $ 257,147
Aug 22 $ 130.33
-5.07%
$ 260.67 billion $ 397,271
Aug 15 $ 137.29
-4.23%
$ 274.58 billion $ 367,179
Aug 8 $ 143.09
+1.70%
$ 286.19 billion $ 290,449
Download