Register for streaming realtime charts, analysis tools, and prices.
AMZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 173.67 | -2.92 | -1.65% | 169.75 | 173.92 | 166.371 | 43,747,402 |
| Apr 24 2024 | 176.59 | -2.95 | -1.64% | 179.89 | 180.323 | 176.18 | 34,055,632 |
| Apr 23 2024 | 179.54 | 2.31 | 1.30% | 178.09 | 179.93 | 175.975 | 37,030,330 |
| Apr 22 2024 | 177.23 | 2.60 | 1.49% | 176.96 | 178.86 | 174.56 | 37,894,426 |
| Apr 19 2024 | 174.63 | -4.59 | -2.56% | 178.82 | 179.00 | 173.44 | 55,957,557 |
| Apr 18 2024 | 179.22 | -2.06 | -1.14% | 181.45 | 182.385 | 178.65 | 30,660,420 |
| Apr 17 2024 | 181.28 | -2.04 | -1.11% | 184.34 | 184.57 | 179.82 | 31,313,526 |
| Apr 16 2024 | 183.32 | -0.30 | -0.16% | 183.27 | 184.83 | 182.51 | 29,573,782 |
| Apr 15 2024 | 183.62 | -2.51 | -1.35% | 187.425 | 188.6884 | 183.00 | 47,992,577 |
| Apr 12 2024 | 186.13 | -2.92 | -1.54% | 187.50 | 188.3699 | 185.08 | 38,560,529 |
| Apr 11 2024 | 189.05 | 3.10 | 1.67% | 186.90 | 189.77 | 185.51 | 39,964,290 |
| Apr 10 2024 | 185.95 | 0.28 | 0.15% | 182.765 | 186.2699 | 182.71 | 33,933,557 |
| Apr 09 2024 | 185.67 | 0.48 | 0.26% | 187.24 | 187.32 | 184.20 | 36,531,749 |
| Apr 08 2024 | 185.19 | 0.12 | 0.06% | 186.90 | 187.29 | 184.81 | 39,190,836 |
| Apr 05 2024 | 185.07 | 5.07 | 2.82% | 182.38 | 186.27 | 182.27 | 40,802,445 |
| Apr 04 2024 | 180.00 | -2.41 | -1.32% | 184.01 | 185.10 | 180.00 | 41,566,413 |
| Apr 03 2024 | 182.41 | 1.72 | 0.95% | 179.90 | 182.8699 | 179.94 | 30,969,218 |
| Apr 02 2024 | 180.69 | -0.28 | -0.15% | 179.07 | 180.79 | 178.3762 | 30,323,351 |
| Apr 01 2024 | 180.97 | 0.59 | 0.33% | 180.75 | 183.00 | 179.95 | 29,142,884 |
| Mar 28 2024 | 180.38 | 0.55 | 0.31% | 180.17 | 181.70 | 179.26 | 37,928,838 |
| Mar 27 2024 | 179.83 | 1.53 | 0.86% | 179.88 | 179.9499 | 177.3101 | 33,242,279 |
| Mar 26 2024 | 178.30 | -1.41 | -0.78% | 180.23 | 180.45 | 177.95 | 29,629,553 |
| Mar 25 2024 | 179.71 | 0.84 | 0.47% | 178.09 | 180.99 | 177.24 | 29,793,066 |
| Mar 22 2024 | 178.87 | 0.72 | 0.40% | 177.752 | 179.255 | 176.75 | 27,976,116 |
| Mar 21 2024 | 178.15 | 0.00 | 0.00% | 179.988 | 181.415 | 178.15 | 32,785,430 |
| Mar 20 2024 | 178.15 | 2.25 | 1.28% | 176.14 | 178.53 | 174.64 | 29,879,022 |
| Mar 19 2024 | 175.90 | 1.42 | 0.81% | 174.18 | 176.09 | 173.54 | 26,864,059 |
| Mar 18 2024 | 174.48 | 0.06 | 0.03% | 175.78 | 176.69 | 174.28 | 31,221,188 |
| Mar 15 2024 | 174.42 | -4.33 | -2.42% | 176.64 | 177.8523 | 173.9001 | 68,288,466 |
| Mar 14 2024 | 178.75 | 2.19 | 1.24% | 177.695 | 179.53 | 176.465 | 43,683,646 |
| Mar 13 2024 | 176.555 | 1.17 | 0.66% | 175.90 | 177.62 | 175.55 | 30,740,634 |
| Mar 12 2024 | 175.39 | 3.43 | 1.99% | 173.55 | 176.76 | 171.98 | 36,570,224 |
| Mar 11 2024 | 171.96 | -3.39 | -1.93% | 174.36 | 174.31 | 171.47 | 28,423,898 |
| Mar 08 2024 | 175.35 | -1.47 | -0.83% | 176.44 | 178.784 | 174.33 | 37,863,911 |
| Mar 07 2024 | 176.82 | 3.31 | 1.91% | 174.83 | 177.99 | 173.7208 | 34,038,755 |
| Mar 06 2024 | 173.51 | -0.61 | -0.35% | 175.60 | 176.46 | 173.26 | 32,039,712 |
| Mar 05 2024 | 174.12 | -3.46 | -1.95% | 176.93 | 176.93 | 173.303 | 37,177,999 |
| Mar 04 2024 | 177.58 | -0.64 | -0.36% | 177.55 | 180.14 | 177.49 | 37,332,759 |
| Mar 01 2024 | 178.22 | 1.46 | 0.83% | 176.75 | 178.725 | 176.07 | 31,966,557 |
| Feb 29 2024 | 176.76 | 3.60 | 2.08% | 173.01 | 177.22 | 172.85 | 53,769,439 |
| Feb 28 2024 | 173.16 | -0.38 | -0.22% | 172.50 | 174.05 | 172.27 | 28,196,082 |
| Feb 27 2024 | 173.54 | -1.19 | -0.68% | 174.075 | 174.62 | 172.86 | 31,877,514 |
| Feb 26 2024 | 174.73 | -0.26 | -0.15% | 175.68 | 176.37 | 174.26 | 44,334,334 |
| Feb 23 2024 | 174.99 | 0.41 | 0.23% | 174.28 | 175.75 | 173.70 | 59,673,003 |
| Feb 22 2024 | 174.58 | 5.99 | 3.55% | 173.10 | 174.80 | 171.77 | 55,337,609 |
| Feb 21 2024 | 168.59 | 1.51 | 0.90% | 168.94 | 170.23 | 167.14 | 44,447,179 |
| Feb 20 2024 | 167.08 | -2.43 | -1.43% | 167.83 | 168.71 | 165.74 | 41,811,629 |
| Feb 16 2024 | 169.51 | -0.29 | -0.17% | 168.74 | 170.415 | 167.17 | 44,957,612 |
| Feb 15 2024 | 169.80 | -1.18 | -0.69% | 170.54 | 171.17 | 167.59 | 49,866,898 |
| Feb 14 2024 | 170.98 | 2.34 | 1.39% | 169.17 | 171.21 | 168.28 | 42,914,479 |
| Feb 13 2024 | 168.64 | -3.70 | -2.15% | 167.73 | 170.95 | 165.75 | 51,732,651 |
| Feb 12 2024 | 172.34 | -2.11 | -1.21% | 174.75 | 175.39 | 171.54 | 51,032,912 |
| Feb 09 2024 | 174.45 | 4.61 | 2.71% | 170.90 | 175.00 | 170.5803 | 56,951,228 |
| Feb 08 2024 | 169.84 | -0.69 | -0.40% | 169.65 | 171.42 | 168.88 | 42,272,397 |
| Feb 07 2024 | 170.53 | 1.38 | 0.82% | 169.42 | 170.88 | 169.17 | 47,122,252 |
| Feb 06 2024 | 169.15 | -1.16 | -0.68% | 169.39 | 170.71 | 167.65 | 42,476,005 |
| Feb 05 2024 | 170.31 | -1.50 | -0.87% | 170.15 | 170.55 | 167.71 | 55,014,132 |
| Feb 02 2024 | 171.81 | 12.53 | 7.87% | 169.19 | 172.50 | 167.33 | 117,138,812 |
| Feb 01 2024 | 159.28 | 4.08 | 2.63% | 155.82 | 159.76 | 155.66 | 75,622,207 |
| Jan 31 2024 | 155.20 | -3.80 | -2.39% | 157.00 | 159.01 | 154.815 | 50,166,103 |
| Jan 30 2024 | 159.00 | -2.26 | -1.40% | 160.70 | 161.73 | 158.49 | 45,022,844 |
| Jan 29 2024 | 161.26 | 2.14 | 1.34% | 159.27 | 161.29 | 158.90 | 46,042,763 |
