ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AMZN Amazon.com Inc

181.90
1.15 (0.64%)
May 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Amazon.com Inc AMZN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.15 0.64% 181.90 20:00:00
Open Price Low Price High Price Close Price Prev Close
179.93 179.49 182.24 182.15 180.75
more quote information »

AMZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week182.16185.21179.49182.1734,993,576-0.26-0.14%
1 Month181.09191.70174.80183.6044,102,3900.810.45%
3 Months176.93191.70166.371180.8439,514,8654.972.81%
6 Months146.98191.70142.81167.7943,876,96934.9223.76%
1 Year122.37191.70118.3502148.0649,200,75959.5348.65%
3 Years162.2405191.7081.435124.8240,092,83119.6612.12%
5 Years91.6175191.7081.266125.0225,527,21790.2898.54%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 182.15 1.40 0.77% 179.93 182.24 179.49 29,849,234
May 24 2024 180.75 -0.30 -0.17% 181.65 182.435 180.30 27,446,650
May 23 2024 181.05 -2.08 -1.14% 183.76 184.76 180.08 31,684,692
May 22 2024 183.13 -0.02 -0.01% 183.815 185.21 181.9715 28,075,372
May 21 2024 183.15 -0.39 -0.21% 182.16 183.26 180.75 50,809,864
May 20 2024 183.54 -1.16 -0.63% 184.34 186.64 183.28 30,484,417
May 17 2024 184.70 1.07 0.58% 183.77 185.30 183.35 33,191,321
May 16 2024 183.63 -2.36 -1.27% 185.71 187.31 183.46 38,881,408
May 15 2024 185.99 -1.08 -0.58% 185.87 186.7193 182.74 75,402,100
May 14 2024 187.07 0.50 0.27% 183.82 187.72 183.45 39,659,093
May 13 2024 186.57 -0.91 -0.49% 188.00 188.31 185.36 24,881,194
May 10 2024 187.48 -2.02 -1.07% 189.17 189.8901 186.93 34,123,872
May 09 2024 189.50 1.50 0.80% 188.91 191.70 187.44 43,430,428
May 08 2024 188.00 -0.76 -0.40% 187.36 188.43 186.385 26,110,988
May 07 2024 188.76 0.06 0.03% 188.87 189.94 187.305 34,024,702
May 06 2024 188.70 2.49 1.34% 186.28 188.745 184.8001 34,752,797
May 03 2024 186.21 1.49 0.81% 186.99 187.87 185.42 39,108,480
May 02 2024 184.72 5.72 3.20% 180.75 185.10 179.9103 54,982,632
May 01 2024 179.00 4.00 2.29% 181.64 185.15 176.56 94,907,288
Apr 30 2024 175.00 -5.96 -3.29% 181.09 182.08 174.80 94,028,985
Apr 29 2024 180.96 1.34 0.75% 182.75 183.53 179.39 53,961,089
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock