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 08, 2022, AMZN opened at $142.05, traded as high as $144.23 and as low as $138.29, and closed at $139.41. Trading volume was a total of 52.23M shares. On August 09, 2022, AMZN opened at $138.05, traded as high as $138.95 and as low as $136.21, and closed at $137.83. Trading volume was a total of 40.43M shares. On August 10, 2022, AMZN opened at $142.90, traded as high as $144.60 and as low as $141.01, and closed at $142.69. Trading volume was a total of 54.77M shares. On August 11, 2022, AMZN opened at $143.86, traded as high as $144.49 and as low as $139.76, and closed at $140.64. Trading volume was a total of 44.87M shares. On August 12, 2022, AMZN opened at $142.05, traded as high as $143.57 and as low as $140.12, and closed at $143.55. Trading volume was a total of 47.58M 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: 08/14/2012
End date: 08/12/2022
Start price/share: $11.66
End price/share: $143.55
Dividends collected/share: $0.00
Total return: 1,131.13%
Average Annual Total Return: 28.54%
Starting investment: $10,000.00
Ending investment: $123,135.41
Years: 10.00
Date Open High Low Close Volume
08/08/2022 $142.05 $144.23 $138.29 $139.41 52.23M
08/09/2022 $138.05 $138.95 $136.21 $137.83 40.43M
08/10/2022 $142.90 $144.60 $141.01 $142.69 54.77M
08/11/2022 $143.86 $144.49 $139.76 $140.64 44.87M
08/12/2022 $142.05 $143.57 $140.12 $143.55 47.58M
Amazon.com serves consumers through its online and physical stores. Co. also manufactures and sells electronic devices, including Kindle, Fire tablet, Fire TV, Echo, and Ring, and Co. develops and produces media content. Co. operates customer service centers and 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 Amazon Web Services segment, which provides a set of technology services, including compute, storage, database, analytics, and machine learning, and other services.
Date Close
08/08/2022$139.41
08/09/2022$137.83
08/10/2022$142.69
08/11/2022$140.64
08/12/2022$143.55
AMZN is categorized under the Services sector; below are some other companies in the same sector:

AN Historical Stock Prices
ANF Historical Stock Prices
ANN Historical Stock Prices
APEI Historical Stock Prices
APOL Historical Stock Prices
APRN Historical Stock Prices
ARB Historical Stock Prices
ARCO Historical Stock Prices
ARDNA Historical Stock Prices
ARKO Historical Stock Prices

Also explore: AMZN shares outstanding history

Email EnvelopeFree AMZN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AMZN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.