Amazon Stock Price History (NASDAQ:AMZN)

Add to My Stocks
$817.88 $9.55 (1.18%) AMZN stock closing price Jan 23, 2017 (Closing)

Amazon stock chart has continuously climbed to higher levels over the past decade. Few companies have managed such a stellar growth. However, this growth also has been interspersed with a couple of downtrends. Amazon’s price history reveals a peak of over $400 per share reached in the beginning of 2014, before falling by over 20%. However, the stock has continued its uptrend and has today made its way higher, inching closer to the $1000 per share mark.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-13814.32821.65811.40817.143791945186.993.03
2017-01-12800.31814.13799.50813.644873922186.193.01
2017-01-11793.66799.50789.51799.022992791182.842.96
2017-01-10796.60798.00789.54795.902558369182.132.95
2017-01-09798.00801.77791.77796.923446109182.362.95
2017-01-06782.36799.44778.48795.995986234182.152.95
2017-01-05761.55782.40760.26780.455830068178.592.89
2017-01-04758.39759.68754.20757.182510526173.272.80
2017-01-03757.92758.76747.70753.673521066172.472.79
2016-12-30766.47767.40748.28749.874139449171.602.78
2016-12-29772.40773.40760.85765.153158299175.092.83
2016-12-28776.25780.00770.50772.133301025176.692.86
2016-12-27763.40774.65761.20771.402638725176.522.86
2016-12-23764.55766.50757.99760.591981616174.052.82
2016-12-22768.12771.21763.02766.342543551175.362.84
2016-12-21770.00771.22765.70770.602044629176.342.85
2016-12-20768.65774.39767.71771.222703629176.482.86
2016-12-19758.89770.50756.16766.003113240175.292.84
2016-12-16765.00765.13754.00757.774848219173.402.81
2016-12-15766.28769.10760.31761.003801927174.142.82
2016-12-14778.25780.86762.81768.825454836175.932.85
2016-12-13764.96782.46762.00774.345285288177.202.87
2016-12-12766.40766.89757.20760.122963945173.942.82
2016-12-09770.00770.25765.34768.662470923175.902.85
2016-12-08771.87773.79765.19767.333189608175.592.84
2016-12-07764.55770.42755.82770.423684906176.302.85
2016-12-06763.99768.24757.25764.723794746174.992.83
2016-12-05745.00761.49742.00759.364314723173.772.81
2016-12-02743.40748.49736.70740.343561307169.412.74
2016-12-01752.41753.37738.03743.654665993170.172.75
2016-11-30762.00768.09750.25750.574625946171.762.78
2016-11-29768.00769.89761.32762.523272344174.492.82
2016-11-28776.99777.00764.24766.774438828175.462.84
2016-11-25786.50786.75777.90780.371837068178.572.89
2016-11-240.000.000.00780.120N/AN/A
2016-11-23781.73781.75773.12780.123540263178.522.89
2016-11-22788.17792.40781.00785.335311320179.712.91
2016-11-21766.00780.35765.11780.004614574178.492.89
2016-11-18761.00767.74757.64760.164373408173.952.82
2016-11-17749.32757.50748.00756.403690112173.092.80
2016-11-16739.88749.87735.61746.493648791170.822.76
2016-11-15730.00746.78725.99743.246755785170.082.75
2016-11-14745.51746.00710.10719.077321344164.552.66
2016-11-11735.73743.26728.90739.016622784169.112.74
2016-11-10778.81778.83717.70742.3812746994169.882.75
2016-11-09764.00777.50760.09771.888562892176.632.86
2016-11-08784.97791.74779.10787.753412629180.262.92
2016-11-07771.64787.73770.94784.935984354179.622.91
2016-11-04762.79766.00753.23755.055122103172.782.80
2016-11-03765.05777.00764.00767.033872496175.522.84
2016-11-02783.93784.75763.55765.565026504175.192.84
2016-11-01799.00800.84776.71785.415305428179.732.91
2016-10-31781.03793.70780.11789.825413326180.742.93
2016-10-28782.00789.49774.61776.3210841073177.652.88
2016-10-27831.24831.72815.43818.367406385203.573.21
2016-10-26832.76833.44820.00822.593998102204.623.23
2016-10-25839.30843.09833.22835.183248358207.763.27
2016-10-24824.95838.30822.21838.094060899208.483.29
2016-10-21809.36819.42809.00818.992793015203.733.21
2016-10-20813.99815.71803.10810.323151954201.573.18
2016-10-19820.40820.67815.17817.692090706203.413.21
2016-10-18822.11823.26815.02817.652512504203.403.21
2016-10-17821.50822.00811.68812.953361492202.233.19
2016-10-14835.08835.74822.96822.962999814204.723.23
2016-10-13829.00831.80821.21829.283091387206.293.25
2016-10-12834.00837.67830.10834.092380416207.493.27
2016-10-11841.02841.29828.35831.003588180206.723.26
2016-10-10843.25845.20840.27841.711827143209.383.30
2016-10-07845.79845.95837.45839.432426228208.813.29
2016-10-06843.70847.21840.60841.662684013209.373.30
2016-10-05838.00845.67836.12844.363469055210.043.31
2016-10-04840.91842.37830.26834.032950314207.473.27
2016-10-03836.00839.86831.25836.742769448208.143.28
2016-09-30832.61839.95832.40837.314430566208.293.28
2016-09-29828.26837.50824.63829.054922248206.233.25
2016-09-28818.00830.14817.03828.724422078206.153.25
2016-09-27801.85816.64801.11816.113819600203.013.20
2016-09-26801.80805.93797.15799.162651397198.803.13
2016-09-23803.13807.75802.12805.752353511200.443.16
2016-09-22794.27805.89794.27804.704078910200.173.16
2016-09-21783.25790.69779.01789.742718644196.453.10
2016-09-20776.00781.37776.00780.221937164194.093.06
2016-09-19779.97781.94771.00775.102297221192.813.04
2016-09-16773.28780.46771.66778.525499182193.663.05
2016-09-15762.00770.87757.58769.693043534191.473.02
2016-09-14762.20767.50758.85761.092531822189.332.98
2016-09-13768.77769.89759.05761.013117224189.312.98
2016-09-12757.35772.66756.00771.493124704191.913.02
2016-09-09779.36781.00760.11760.144257344189.092.98
Get more Data

Amazon Stock Chart

View AMZN PE ratio, PS ratio stocks charts and compare with peers.
AMZN Chart
Note: Compare Amazon stock price history with the index and industry peers.

Amazon Historical Prices: Past 5 years

Max Stock Price 844.36 Oct 05,2016
Min Stock Price 178.53 Feb 27,2012
Avg Stock Price 409.72

Amazon Historical PE ratio: Past 5 years

Max PE Ratio 4057 Jan 25,2013
Min PE Ratio 95.61 Jan 17,2012
Avg PE Ratio 738.08

Amazon Historical PS ratio: Past 5 years

Max PS Ratio 3.31 Oct 05,2016
Min PS Ratio 1.56 Oct 24,2014
Avg PS Ratio 2.25

AMZN Industry Peers

Company Price Change (%)
Alibaba (BABA)98.412.35 (2.45%)
Priceline (PCLN)1554.999.98 (0.65%)
Mattel (MAT)30.240.22 (0.73%)
Ebay (EBAY)30.270.37 (1.21%)
Time Warner (TWX)96.770.66 (0.69%)
Alphabet (GOOGL)844.4316.26 (1.96%)
Liberty Interactive (QVCA)18.850.06 (0.32%)

While doing Amazon stock analysis one must look at the macro-economic trends deeply. With the omnipresent digital options in front of today’s consumers it has become easier than ever to move to an online platform for every need. The same store sales for all the brick and mortal retailers have declined or remained stagnant for the past few years. On the other hand, the online retailers are growing rapidly. AMZN historical prices have reflected this transformation and the stock has continued to reach greater peaks since the dot com bubble burst in 1999.

The biggest issue discussed by the investing community has been about the wafer thin profits of the firm. This has to do more with the management of the firm than with the online selling platform. Jeff Bezos, the founder and CEO of the company has continuously pushed for higher growth and entry into newer verticals to increase the footprint of the organization. This has caused failure of several products like A9: their search product, Endless.com which didn’t quite work and finally led to acquisition of Zappos, and the most recent being the Kindle Fire phones. On the other hand, the company has had first mover advantage in future revenue/profit centers like cloud computing. Amazon Web Services has today grown to become the market leader in the cloud services market. Amazon’s stock chart should continue its overall bullish trend. However, depending on the initiatives of the management and competitive pressures there can be regular corrections in the stock from time to time.