Historical Stock Price
AMZN historical stock prices picture
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:

AMZN historical cagr picture

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
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
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.
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
AMZN is categorized under the Services sector; below are some other companies in the same sector:

AN Historical Stock Prices
ANDE Historical Stock Prices
ANF Historical Stock Prices
ANN Historical Stock Prices
APEI Historical Stock Prices
APOL Historical Stock Prices
ARB Historical Stock Prices
ARCI Historical Stock Prices
ARCO Historical Stock Prices
ARDNA Historical Stock Prices

Also explore: AMZN shares outstanding history


AMZN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.