-
5 DAY PERFORMANCE
-2.28% -
1 MONTH PERFORMANCE
+6.71% -
3 MONTH PERFORMANCE
+11.34% -
6 MONTH PERFORMANCE
+8.87% -
YEAR-TO-DATE PERFORMANCE
+29.73% -
1 YEAR PERFORMANCE
+34.35%
Amazon.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $198.25 | $197.12 (-0.57%) | $199.26 | $196.75 | 30.74 M | $2,069.96 B |
| 11/21/2024 | $203.49 | $198.38 (-2.51%) | $203.49 | $195.75 | 58.80 M | $2,083.19 B |
| 11/20/2024 | $202.98 | $202.88 (-0.05%) | $203.13 | $199.45 | 32.77 M | $2,130.44 B |
| 11/19/2024 | $199.33 | $204.61 (2.65%) | $205.30 | $198.78 | 31.20 M | $2,148.61 B |
| 11/18/2024 | $204.15 | $201.70 (-1.2%) | $204.67 | $200.95 | 36.51 M | $2,118.05 B |
| 11/15/2024 | $206.76 | $202.61 (-2.01%) | $207.34 | $199.61 | 86.59 M | $2,127.61 B |
| 11/14/2024 | $214.16 | $211.48 (-1.25%) | $215.90 | $210.88 | 42.62 M | $2,220.75 B |
| 11/13/2024 | $209.40 | $214.10 (2.24%) | $215.09 | $209.14 | 46.21 M | $2,248.26 B |
| 11/12/2024 | $208.37 | $208.91 (0.26%) | $209.54 | $206.01 | 38.94 M | $2,193.76 B |
| 11/11/2024 | $208.50 | $206.84 (-0.8%) | $209.65 | $205.59 | 35.46 M | $2,172.03 B |
| 11/08/2024 | $209.72 | $208.18 (-0.73%) | $209.96 | $207.44 | 36.08 M | $2,186.10 B |
| 11/07/2024 | $207.44 | $210.05 (1.26%) | $212.25 | $207.19 | 52.88 M | $2,205.74 B |
| 11/06/2024 | $200.01 | $207.09 (3.54%) | $207.55 | $199.14 | 72.29 M | $2,174.65 B |
| 11/05/2024 | $196.04 | $199.50 (1.76%) | $199.82 | $195.99 | 30.56 M | $2,094.95 B |
| 11/04/2024 | $196.45 | $195.78 (-0.34%) | $197.33 | $194.31 | 38.49 M | $2,055.89 B |
| 11/01/2024 | $199.00 | $197.93 (-0.54%) | $200.50 | $197.02 | 99.69 M | $2,078.46 B |
| 10/31/2024 | $190.51 | $186.40 (-2.16%) | $190.60 | $185.23 | 75.15 M | $1,957.39 B |
| 10/30/2024 | $194.70 | $192.73 (-1.01%) | $195.61 | $192.42 | 37.71 M | $2,023.86 B |
| 10/29/2024 | $188.58 | $190.83 (1.19%) | $191.46 | $187.82 | 35.69 M | $2,003.91 B |
| 10/28/2024 | $189.57 | $188.39 (-0.62%) | $190.21 | $188.21 | 27.93 M | $1,978.28 B |
| 10/25/2024 | $187.85 | $187.83 (-0.01%) | $190.45 | $187.53 | 29.36 M | $1,972.40 B |
| 10/24/2024 | $185.25 | $186.38 (0.61%) | $187.11 | $183.86 | 21.65 M | $1,957.18 B |
| 10/23/2024 | $188.85 | $184.71 (-2.19%) | $189.16 | $183.69 | 31.94 M | $1,939.64 B |
| 10/22/2024 | $188.35 | $189.70 (0.72%) | $191.52 | $186.98 | 29.65 M | $1,992.04 B |
| 10/21/2024 | $188.05 | $189.07 (0.54%) | $189.46 | $186.40 | 24.64 M | $1,985.42 B |
| 10/18/2024 | $187.15 | $188.99 (0.98%) | $190.74 | $186.28 | 37.42 M | $1,984.58 B |
| 10/17/2024 | $188.22 | $187.53 (-0.37%) | $188.94 | $186.00 | 25.04 M | $1,969.25 B |
| 10/16/2024 | $187.05 | $186.89 (-0.09%) | $187.78 | $185.61 | 23.46 M | $1,962.53 B |
| 10/15/2024 | $187.63 | $187.69 (0.03%) | $188.41 | $184.58 | 32.18 M | $1,970.93 B |
| 10/14/2024 | $189.78 | $187.54 (-1.18%) | $189.83 | $187.36 | 22.61 M | $1,969.36 B |
| 10/11/2024 | $186.63 | $188.82 (1.17%) | $189.93 | $186.30 | 25.75 M | $1,982.80 B |
| 10/10/2024 | $187.13 | $186.65 (-0.26%) | $188.13 | $185.83 | 27.79 M | $1,960.01 B |
| 10/09/2024 | $182.82 | $185.17 (1.29%) | $185.85 | $182.05 | 26.34 M | $1,944.47 B |
| 10/08/2024 | $181.92 | $182.72 (0.44%) | $183.09 | $180.92 | 26.37 M | $1,918.74 B |
| 10/07/2024 | $182.95 | $180.80 (-1.18%) | $183.60 | $180.25 | 42.36 M | $1,898.58 B |
| 10/04/2024 | $185.75 | $186.51 (0.41%) | $187.60 | $183.60 | 41.08 M | $1,958.54 B |
| 10/03/2024 | $183.05 | $181.96 (-0.6%) | $183.44 | $180.88 | 30.20 M | $1,910.76 B |
| 10/02/2024 | $184.44 | $184.76 (0.17%) | $186.60 | $184.04 | 23.70 M | $1,940.16 B |
| 10/01/2024 | $184.90 | $185.13 (0.12%) | $186.19 | $183.45 | 36.04 M | $1,944.05 B |
| 09/30/2024 | $187.14 | $186.33 (-0.43%) | $188.49 | $184.65 | 41.68 M | $1,956.65 B |
| 09/27/2024 | $190.68 | $187.97 (-1.42%) | $190.90 | $187.34 | 36.00 M | $1,973.87 B |
| 09/26/2024 | $194.31 | $191.16 (-1.62%) | $194.53 | $189.54 | 36.33 M | $2,007.37 B |
| 09/25/2024 | $193.75 | $192.53 (-0.63%) | $193.95 | $192.16 | 26.39 M | $2,021.76 B |
| 09/24/2024 | $194.27 | $193.96 (-0.16%) | $195.37 | $190.13 | 43.48 M | $2,036.77 B |
| 09/23/2024 | $191.64 | $193.88 (1.17%) | $194.45 | $190.57 | 36.99 M | $2,035.93 B |
| 09/20/2024 | $190.23 | $191.60 (0.72%) | $191.84 | $187.41 | 100.38 M | $2,011.99 B |
| 09/19/2024 | $190.04 | $189.87 (-0.09%) | $190.99 | $188.47 | 39.54 M | $1,993.82 B |
| 09/18/2024 | $186.45 | $186.43 (-0.01%) | $188.80 | $185.06 | 34.45 M | $1,957.70 B |
| 09/17/2024 | $186.85 | $186.88 (0.02%) | $189.45 | $186.14 | 26.09 M | $1,962.43 B |
| 09/16/2024 | $185.29 | $184.89 (-0.22%) | $185.81 | $183.36 | 26.07 M | $1,941.53 B |
| 09/13/2024 | $187.00 | $186.49 (-0.27%) | $188.50 | $185.91 | 26.50 M | $1,958.33 B |
| 09/12/2024 | $184.80 | $187.00 (1.19%) | $187.41 | $183.54 | 33.62 M | $1,963.69 B |
| 09/11/2024 | $180.10 | $184.52 (2.45%) | $184.99 | $175.73 | 42.56 M | $1,937.64 B |
| 09/10/2024 | $177.49 | $179.55 (1.16%) | $180.50 | $176.79 | 36.23 M | $1,885.45 B |
| 09/09/2024 | $174.53 | $175.40 (0.5%) | $175.85 | $173.51 | 29.04 M | $1,841.88 B |
| 09/06/2024 | $177.24 | $171.39 (-3.3%) | $178.38 | $171.16 | 41.47 M | $1,799.77 B |
| 09/05/2024 | $175.00 | $177.89 (1.65%) | $179.88 | $175.00 | 40.17 M | $1,868.02 B |
| 09/04/2024 | $174.48 | $173.33 (-0.66%) | $175.98 | $172.54 | 30.31 M | $1,820.14 B |
| 09/03/2024 | $177.55 | $176.25 (-0.73%) | $178.26 | $175.26 | 37.82 M | $1,850.80 B |
| 08/30/2024 | $172.78 | $178.50 (3.31%) | $178.90 | $172.60 | 43.43 M | $1,874.43 B |
| 08/29/2024 | $173.22 | $172.12 (-0.64%) | $174.29 | $170.81 | 26.41 M | $1,807.43 B |
| 08/28/2024 | $173.69 | $170.80 (-1.66%) | $173.69 | $168.92 | 29.05 M | $1,793.57 B |
| 08/27/2024 | $174.15 | $173.12 (-0.59%) | $174.89 | $172.25 | 29.84 M | $1,817.93 B |
| 08/26/2024 | $176.70 | $175.50 (-0.68%) | $177.47 | $174.30 | 22.37 M | $1,842.93 B |
| 08/23/2024 | $177.34 | $177.04 (-0.17%) | $178.97 | $175.24 | 29.15 M | $1,859.10 B |