Register for streaming realtime charts, analysis tools, and prices.
AMZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 191.60 | 1.73 | 0.91% | 190.23 | 191.84 | 187.41 | 101,118,980 |
| Sep 19 2024 | 189.87 | 3.44 | 1.85% | 190.04 | 190.99 | 188.47 | 37,590,765 |
| Sep 18 2024 | 186.43 | -0.45 | -0.24% | 186.46 | 188.80 | 185.06 | 33,771,074 |
| Sep 17 2024 | 186.88 | 1.99 | 1.08% | 186.85 | 189.45 | 186.14 | 23,836,090 |
| Sep 16 2024 | 184.89 | -1.60 | -0.86% | 185.25 | 185.80 | 183.36 | 24,869,381 |
| Sep 13 2024 | 186.49 | -0.51 | -0.27% | 187.00 | 188.50 | 186.20 | 24,725,087 |
| Sep 12 2024 | 187.00 | 2.48 | 1.34% | 184.85 | 187.41 | 183.56 | 31,597,963 |
| Sep 11 2024 | 184.52 | 4.97 | 2.77% | 180.00 | 184.99 | 175.7336 | 42,514,890 |
| Sep 10 2024 | 179.55 | 4.15 | 2.37% | 177.49 | 180.50 | 176.79 | 34,127,964 |
| Sep 09 2024 | 175.40 | 4.01 | 2.34% | 174.53 | 175.85 | 173.51 | 28,895,343 |
| Sep 06 2024 | 171.39 | -6.50 | -3.65% | 177.34 | 177.80 | 171.16 | 40,104,278 |
| Sep 05 2024 | 177.89 | 4.56 | 2.63% | 175.00 | 179.875 | 174.995 | 38,003,956 |
| Sep 04 2024 | 173.33 | -2.92 | -1.66% | 174.49 | 175.98 | 172.54 | 30,279,049 |
| Sep 03 2024 | 176.25 | -2.25 | -1.26% | 177.55 | 178.25 | 175.26 | 35,915,342 |
| Aug 30 2024 | 178.50 | 6.38 | 3.71% | 172.70 | 178.90 | 172.60 | 43,488,049 |
| Aug 29 2024 | 172.12 | 1.32 | 0.77% | 173.22 | 174.29 | 170.84 | 26,392,909 |
| Aug 28 2024 | 170.80 | -2.32 | -1.34% | 173.69 | 173.69 | 168.92 | 28,951,223 |
| Aug 27 2024 | 173.12 | -2.38 | -1.36% | 174.40 | 174.89 | 172.25 | 29,865,838 |
| Aug 26 2024 | 175.50 | -1.54 | -0.87% | 176.70 | 177.4682 | 174.3187 | 22,322,388 |
| Aug 23 2024 | 177.04 | 0.91 | 0.52% | 177.22 | 178.9699 | 175.24 | 29,115,467 |
| Aug 22 2024 | 176.13 | -3.98 | -2.21% | 181.38 | 181.47 | 175.68 | 31,996,540 |
| Aug 21 2024 | 180.11 | 1.23 | 0.69% | 179.92 | 182.365 | 178.8937 | 35,121,487 |
| Aug 20 2024 | 178.88 | 0.66 | 0.37% | 177.92 | 179.01 | 177.4308 | 26,200,886 |
| Aug 19 2024 | 178.22 | 1.16 | 0.66% | 177.64 | 178.30 | 176.16 | 31,095,185 |
| Aug 16 2024 | 177.06 | -0.53 | -0.30% | 177.02 | 178.34 | 176.2601 | 28,791,420 |
| Aug 15 2024 | 177.59 | 7.49 | 4.40% | 174.86 | 177.91 | 174.00 | 51,628,215 |
| Aug 14 2024 | 170.10 | -0.13 | -0.08% | 172.04 | 172.26 | 168.865 | 28,828,464 |
| Aug 13 2024 | 170.23 | 3.43 | 2.06% | 167.81 | 171.04 | 167.10 | 37,393,060 |
| Aug 12 2024 | 166.80 | -0.14 | -0.08% | 168.14 | 168.55 | 166.1101 | 30,040,416 |
| Aug 09 2024 | 166.94 | 1.14 | 0.69% | 166.50 | 168.55 | 165.85 | 36,564,378 |
| Aug 08 2024 | 165.80 | 3.03 | 1.86% | 165.20 | 166.6899 | 162.55 | 44,559,334 |
| Aug 07 2024 | 162.77 | 0.84 | 0.52% | 166.55 | 167.57 | 161.43 | 48,311,413 |
| Aug 06 2024 | 161.93 | 0.91 | 0.57% | 161.71 | 165.07 | 158.5599 | 59,885,840 |
| Aug 05 2024 | 161.02 | -6.88 | -4.10% | 154.21 | 162.96 | 151.644 | 77,966,847 |
| Aug 02 2024 | 167.90 | -16.17 | -8.78% | 166.68 | 168.77 | 160.55 | 134,827,781 |
| Aug 01 2024 | 184.07 | -2.91 | -1.56% | 189.30 | 190.60 | 181.87 | 68,531,903 |
| Jul 31 2024 | 186.98 | 5.27 | 2.90% | 185.05 | 187.94 | 184.46 | 41,537,071 |
| Jul 30 2024 | 181.71 | -1.49 | -0.81% | 184.72 | 185.86 | 179.38 | 40,164,287 |
| Jul 29 2024 | 183.20 | 0.70 | 0.38% | 183.84 | 184.75 | 182.38 | 33,216,910 |
| Jul 26 2024 | 182.50 | 2.65 | 1.47% | 180.40 | 183.19 | 180.24 | 29,463,259 |
| Jul 25 2024 | 179.85 | -0.98 | -0.54% | 182.86 | 183.8958 | 176.8051 | 42,734,402 |
| Jul 24 2024 | 180.83 | -5.58 | -2.99% | 183.20 | 185.431 | 180.41 | 39,816,128 |
| Jul 23 2024 | 186.41 | 2.89 | 1.57% | 184.10 | 189.39 | 183.56 | 47,466,548 |
| Jul 22 2024 | 183.52 | 0.39 | 0.21% | 185.00 | 185.05 | 182.50 | 28,195,904 |
| Jul 19 2024 | 183.13 | -0.62 | -0.34% | 181.28 | 184.9299 | 181.14 | 38,682,256 |
| Jul 18 2024 | 183.75 | -4.18 | -2.22% | 189.47 | 189.6794 | 181.448 | 51,835,124 |
| Jul 17 2024 | 187.93 | -5.09 | -2.64% | 191.43 | 191.57 | 185.9904 | 46,988,376 |
| Jul 16 2024 | 193.02 | 0.30 | 0.16% | 195.59 | 196.62 | 192.24 | 33,959,979 |
| Jul 15 2024 | 192.72 | -1.77 | -0.91% | 194.56 | 196.19 | 190.83 | 40,619,568 |
| Jul 12 2024 | 194.49 | -0.56 | -0.29% | 194.80 | 196.47 | 193.8301 | 30,565,649 |
| Jul 11 2024 | 195.05 | -4.74 | -2.37% | 199.97 | 200.2699 | 192.86 | 42,506,903 |
| Jul 10 2024 | 199.79 | 0.45 | 0.23% | 199.995 | 200.0799 | 197.70 | 32,835,798 |
| Jul 09 2024 | 199.34 | 0.05 | 0.03% | 199.40 | 200.57 | 199.045 | 32,717,534 |
| Jul 08 2024 | 199.29 | -0.71 | -0.36% | 200.05 | 201.195 | 197.96 | 34,689,018 |
| Jul 05 2024 | 200.00 | 2.41 | 1.22% | 198.65 | 200.53 | 198.19 | 39,827,828 |
| Jul 03 2024 | 197.59 | -2.41 | -1.21% | 199.94 | 200.029 | 196.7601 | 31,597,984 |
| Jul 02 2024 | 200.00 | 2.80 | 1.42% | 197.28 | 200.43 | 195.93 | 45,542,243 |
| Jul 01 2024 | 197.20 | 3.95 | 2.04% | 193.49 | 198.2957 | 192.82 | 41,129,468 |
| Jun 28 2024 | 193.25 | -4.60 | -2.32% | 197.84 | 198.85 | 192.50 | 76,784,714 |
| Jun 27 2024 | 197.85 | 4.24 | 2.19% | 195.00 | 199.84 | 194.20 | 74,314,164 |
| Jun 26 2024 | 193.61 | 7.27 | 3.90% | 186.74 | 194.80 | 186.26 | 65,003,879 |
| Jun 25 2024 | 186.34 | 0.77 | 0.41% | 186.81 | 188.84 | 185.42 | 45,853,264 |
