Register to chat with like-minded investors on our interactive forums.
1AMZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 161.16 | -5.14 | -3.09% | 165.22 | 165.22 | 160.20 | 17,464 |
| May 30 2024 | 166.30 | -3.36 | -1.98% | 167.82 | 168.02 | 165.70 | 9,157 |
| May 29 2024 | 169.66 | 2.92 | 1.75% | 167.16 | 170.10 | 166.48 | 15,809 |
| May 28 2024 | 166.74 | -0.48 | -0.29% | 166.80 | 167.22 | 165.40 | 15,183 |
| May 27 2024 | 167.22 | -0.52 | -0.31% | 167.64 | 167.64 | 166.14 | 11,129 |
| May 24 2024 | 167.74 | -2.00 | -1.18% | 167.70 | 168.00 | 167.00 | 14,816 |
| May 23 2024 | 169.74 | -0.72 | -0.42% | 169.74 | 170.30 | 168.28 | 10,435 |
| May 22 2024 | 170.46 | 3.16 | 1.89% | 168.60 | 170.66 | 168.30 | 9,774 |
| May 21 2024 | 167.30 | -2.98 | -1.75% | 169.04 | 169.40 | 166.68 | 16,322 |
| May 20 2024 | 170.28 | 0.32 | 0.19% | 171.40 | 171.66 | 169.64 | 11,610 |
| May 17 2024 | 169.96 | -1.16 | -0.68% | 169.62 | 170.50 | 169.00 | 12,781 |
| May 16 2024 | 171.12 | -0.10 | -0.06% | 170.94 | 172.18 | 170.72 | 11,042 |
| May 15 2024 | 171.22 | -0.48 | -0.28% | 172.82 | 173.00 | 168.64 | 12,631 |
| May 14 2024 | 171.70 | -0.60 | -0.35% | 172.74 | 173.30 | 169.58 | 15,250 |
| May 13 2024 | 172.30 | -2.06 | -1.18% | 175.66 | 175.66 | 172.02 | 12,004 |
| May 10 2024 | 174.36 | -2.42 | -1.37% | 176.26 | 176.48 | 174.12 | 11,534 |
| May 09 2024 | 176.78 | 2.16 | 1.24% | 175.00 | 177.00 | 174.14 | 11,610 |
| May 08 2024 | 174.62 | -0.88 | -0.50% | 175.64 | 175.80 | 173.48 | 8,348 |
| May 07 2024 | 175.50 | 2.36 | 1.36% | 174.54 | 175.52 | 174.30 | 16,404 |
| May 06 2024 | 173.14 | 0.74 | 0.43% | 172.48 | 173.60 | 171.42 | 12,669 |
| May 03 2024 | 172.40 | 2.58 | 1.52% | 172.10 | 174.40 | 170.78 | 19,703 |
| May 02 2024 | 169.82 | 1.42 | 0.84% | 167.54 | 171.30 | 167.54 | 26,488 |
| Apr 30 2024 | 168.40 | 0.60 | 0.36% | 171.00 | 171.54 | 167.76 | 16,868 |
| Apr 29 2024 | 167.80 | 0.12 | 0.07% | 170.00 | 171.44 | 167.40 | 35,627 |
| Apr 26 2024 | 167.68 | 7.76 | 4.85% | 168.40 | 168.40 | 164.50 | 13,032 |
| Apr 25 2024 | 159.92 | -6.00 | -3.62% | 160.74 | 161.86 | 155.10 | 27,268 |
| Apr 24 2024 | 165.92 | -0.68 | -0.41% | 168.54 | 169.04 | 165.56 | 12,525 |
| Apr 23 2024 | 166.60 | 2.16 | 1.31% | 166.86 | 167.78 | 164.50 | 21,191 |
| Apr 22 2024 | 164.44 | -0.86 | -0.52% | 164.50 | 168.22 | 164.06 | 12,166 |
| Apr 19 2024 | 165.30 | -5.50 | -3.22% | 167.58 | 168.16 | 164.12 | 24,291 |
| Apr 18 2024 | 170.80 | -0.64 | -0.37% | 170.70 | 171.56 | 168.82 | 11,689 |
| Apr 17 2024 | 171.44 | -1.98 | -1.14% | 172.50 | 173.52 | 171.44 | 10,352 |
| Apr 16 2024 | 173.42 | -2.16 | -1.23% | 173.32 | 173.80 | 171.28 | 17,567 |
| Apr 15 2024 | 175.58 | -0.68 | -0.39% | 175.56 | 177.32 | 175.00 | 19,494 |
| Apr 12 2024 | 176.26 | 1.76 | 1.01% | 177.34 | 178.04 | 175.08 | 22,508 |
| Apr 11 2024 | 174.50 | 2.44 | 1.42% | 173.00 | 174.62 | 171.24 | 31,213 |
| Apr 10 2024 | 172.06 | 1.56 | 0.91% | 170.80 | 172.32 | 168.76 | 14,791 |
| Apr 09 2024 | 170.50 | -1.22 | -0.71% | 171.44 | 172.10 | 170.26 | 14,364 |
| Apr 08 2024 | 171.72 | 0.88 | 0.52% | 171.04 | 173.44 | 170.86 | 34,975 |
| Apr 05 2024 | 170.84 | 1.14 | 0.67% | 167.42 | 171.50 | 166.84 | 25,414 |
| Apr 04 2024 | 169.70 | 0.84 | 0.50% | 168.94 | 170.00 | 168.46 | 24,572 |
| Apr 03 2024 | 168.86 | 1.86 | 1.11% | 167.08 | 168.86 | 166.64 | 14,542 |
| Apr 02 2024 | 167.00 | 0.60 | 0.36% | 168.50 | 168.90 | 165.76 | 18,423 |
| Mar 28 2024 | 166.40 | 1.28 | 0.78% | 166.20 | 167.96 | 165.92 | 16,484 |
| Mar 27 2024 | 165.12 | -0.78 | -0.47% | 165.68 | 166.40 | 163.90 | 9,038 |
| Mar 26 2024 | 165.90 | 0.20 | 0.12% | 166.10 | 166.88 | 164.88 | 11,550 |
| Mar 25 2024 | 165.70 | 0.20 | 0.12% | 165.16 | 166.90 | 163.68 | 18,345 |
| Mar 22 2024 | 165.50 | 0.00 | 0.00% | 164.56 | 165.58 | 163.32 | 12,375 |
| Mar 21 2024 | 165.50 | 4.32 | 2.68% | 164.00 | 166.22 | 163.64 | 29,732 |
| Mar 20 2024 | 161.18 | -0.62 | -0.38% | 161.74 | 162.80 | 161.00 | 8,536 |
| Mar 19 2024 | 161.80 | 0.94 | 0.58% | 160.66 | 161.80 | 159.48 | 18,397 |
| Mar 18 2024 | 160.86 | 0.80 | 0.50% | 160.60 | 162.14 | 160.50 | 13,609 |
| Mar 15 2024 | 160.06 | -2.98 | -1.83% | 163.62 | 164.68 | 159.84 | 14,784 |
| Mar 14 2024 | 163.04 | 1.46 | 0.90% | 161.30 | 164.80 | 161.30 | 14,942 |
| Mar 13 2024 | 161.58 | 0.72 | 0.45% | 160.84 | 161.90 | 159.88 | 9,801 |
| Mar 12 2024 | 160.86 | 3.06 | 1.94% | 158.10 | 162.00 | 157.82 | 22,445 |
| Mar 11 2024 | 157.80 | -4.02 | -2.48% | 160.12 | 160.12 | 157.06 | 20,700 |
| Mar 08 2024 | 161.82 | 0.62 | 0.38% | 161.54 | 163.32 | 160.80 | 14,980 |
| Mar 07 2024 | 161.20 | 0.62 | 0.39% | 159.88 | 161.60 | 157.86 | 16,026 |
| Mar 06 2024 | 160.58 | -0.40 | -0.25% | 160.60 | 162.00 | 159.38 | 12,433 |
| Mar 05 2024 | 160.98 | -3.92 | -2.38% | 162.62 | 163.28 | 160.12 | 23,522 |
