Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AMZN Historical Stock Prices |
| Preferred Stock Newsletter |
| AMZN Options Chain |
| AMZN Message Board |
Amazon.com (AMZN) has the following price history information. Looking back at AMZN historical stock prices for the last five trading days, on August 12, 2019, AMZN opened at $1795.99, traded as high as $1800.98 and as low as $1777.00, and closed at $1784.92. Trading volume was a total of 2.91M shares. On August 13, 2019, AMZN opened at $1783.00, traded as high as $1831.74 and as low as $1780.00, and closed at $1824.34. Trading volume was a total of 3.99M shares. On August 14, 2019, AMZN opened at $1793.01, traded as high as $1795.65 and as low as $1757.22, and closed at $1762.96. Trading volume was a total of 4.89M shares. On August 15, 2019, AMZN opened at $1781.99, traded as high as $1788.00 and as low as $1761.96, and closed at $1776.12. Trading volume was a total of 3.76M shares. On August 16, 2019, AMZN opened at $1792.89, traded as high as $1802.91 and as low as $1784.55, and closed at $1792.57. Trading volume was a total of 3.02M shares.
AMZN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Amazon.com shares, starting with a $10,000 purchase of AMZN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 08/17/2009 | |
| End date: | 08/16/2019 | |
| Start price/share: | $81.06 | |
| End price/share: | $1,792.57 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 2,111.41% | |
| Average Annual Total Return: | 36.28% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $221,151.33 | |
| Years: | 10.00 | |
 | |||||
| AMZN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $1795.99 | $1800.98 | $1777.00 | $1784.92 | 2.91M |
| 08/13/2019 | $1783.00 | $1831.74 | $1780.00 | $1824.34 | 3.99M |
| 08/14/2019 | $1793.01 | $1795.65 | $1757.22 | $1762.96 | 4.89M |
| 08/15/2019 | $1781.99 | $1788.00 | $1761.96 | $1776.12 | 3.76M |
| 08/16/2019 | $1792.89 | $1802.91 | $1784.55 | $1792.57 | 3.02M |
|
| About Amazon.com |
| Amazon.com serves consumers through its online and physical stores. Co. also manufactures and sells electronic devices, including Kindle e-readers, Fire tablets, Fire TVs, and Echo devices, and Co. develops and produces media content. Co. provides programs that enable sellers to grow their businesses, sell their products in its stores, and fulfill orders through Co. Co. serves developers and enterprises of various sizes, including start-ups, government agencies, and academic institutions, through its Amazon Web Services segment, which provides a set of global compute, storage, database, and other service offerings. In addition, Co. provides services, such as advertising. |
| AMZN Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $1784.92 |
| 08/13/2019 | $1824.34 |
| 08/14/2019 | $1762.96 |
| 08/15/2019 | $1776.12 |
| 08/16/2019 | $1792.57 |
| Services Historical Prices |
| AMZN is categorized under the Services sector; below are some other companies in the same sector:
AN Historical Stock Prices Also explore: AMZN shares outstanding history |
