-
5 DAY PERFORMANCE
-3.06% -
1 MONTH PERFORMANCE
+10.04% -
3 MONTH PERFORMANCE
-2.74% -
6 MONTH PERFORMANCE
+4.20% -
YEAR-TO-DATE PERFORMANCE
+23.70% -
1 YEAR PERFORMANCE
+49.19%
Amazon.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $190.68 | $187.97 (-1.42%) | $190.90 | $187.34 | 36.00 M | $1,963.72 B |
| 09/26/2024 | $194.31 | $191.16 (-1.62%) | $194.53 | $189.54 | 36.33 M | $1,997.05 B |
| 09/25/2024 | $193.75 | $192.53 (-0.63%) | $193.95 | $192.16 | 26.39 M | $2,011.36 B |
| 09/24/2024 | $194.27 | $193.96 (-0.16%) | $195.37 | $190.13 | 43.48 M | $2,026.30 B |
| 09/23/2024 | $191.64 | $193.88 (1.17%) | $194.45 | $190.57 | 36.99 M | $2,025.46 B |
| 09/20/2024 | $190.23 | $191.60 (0.72%) | $191.84 | $187.41 | 100.38 M | $2,001.65 B |
| 09/19/2024 | $190.04 | $189.87 (-0.09%) | $190.99 | $188.47 | 39.54 M | $1,983.57 B |
| 09/18/2024 | $186.45 | $186.43 (-0.01%) | $188.80 | $185.06 | 34.45 M | $1,947.63 B |
| 09/17/2024 | $186.85 | $186.88 (0.02%) | $189.45 | $186.14 | 26.09 M | $1,952.34 B |
| 09/16/2024 | $185.29 | $184.89 (-0.22%) | $185.81 | $183.36 | 26.07 M | $1,931.55 B |
| 09/13/2024 | $187.00 | $186.49 (-0.27%) | $188.50 | $185.91 | 26.50 M | $1,948.26 B |
| 09/12/2024 | $184.80 | $187.00 (1.19%) | $187.41 | $183.54 | 33.62 M | $1,953.59 B |
| 09/11/2024 | $180.10 | $184.52 (2.45%) | $184.99 | $175.73 | 42.56 M | $1,927.68 B |
| 09/10/2024 | $177.49 | $179.55 (1.16%) | $180.50 | $176.79 | 36.23 M | $1,875.76 B |
| 09/09/2024 | $174.53 | $175.40 (0.5%) | $175.85 | $173.51 | 29.04 M | $1,832.40 B |
| 09/06/2024 | $177.24 | $171.39 (-3.3%) | $178.38 | $171.16 | 41.47 M | $1,790.51 B |
| 09/05/2024 | $175.00 | $177.89 (1.65%) | $179.88 | $175.00 | 40.17 M | $1,858.42 B |
| 09/04/2024 | $174.48 | $173.33 (-0.66%) | $175.98 | $172.54 | 30.31 M | $1,810.78 B |
| 09/03/2024 | $177.55 | $176.25 (-0.73%) | $178.26 | $175.26 | 37.82 M | $1,841.28 B |
| 08/30/2024 | $172.78 | $178.50 (3.31%) | $178.90 | $172.60 | 43.43 M | $1,864.79 B |
| 08/29/2024 | $173.22 | $172.12 (-0.64%) | $174.29 | $170.81 | 26.41 M | $1,798.14 B |
| 08/28/2024 | $173.69 | $170.80 (-1.66%) | $173.69 | $168.92 | 29.05 M | $1,784.35 B |
| 08/27/2024 | $174.15 | $173.12 (-0.59%) | $174.89 | $172.25 | 29.84 M | $1,808.58 B |
| 08/26/2024 | $176.70 | $175.50 (-0.68%) | $177.47 | $174.30 | 22.37 M | $1,833.45 B |
| 08/23/2024 | $177.34 | $177.04 (-0.17%) | $178.97 | $175.24 | 29.15 M | $1,849.54 B |
| 08/22/2024 | $181.38 | $176.13 (-2.89%) | $181.47 | $175.68 | 32.05 M | $1,840.03 B |
| 08/21/2024 | $179.92 | $180.11 (0.11%) | $182.39 | $178.89 | 35.60 M | $1,881.61 B |
| 08/20/2024 | $177.92 | $178.88 (0.54%) | $179.01 | $177.43 | 26.26 M | $1,868.76 B |
| 08/19/2024 | $177.64 | $178.22 (0.33%) | $178.30 | $176.16 | 31.13 M | $1,861.86 B |
| 08/16/2024 | $177.04 | $177.06 (0.01%) | $178.34 | $176.26 | 31.49 M | $1,849.75 B |
| 08/15/2024 | $174.86 | $177.59 (1.56%) | $177.91 | $173.99 | 51.70 M | $1,855.28 B |
| 08/14/2024 | $172.11 | $170.10 (-1.17%) | $172.28 | $168.86 | 28.84 M | $1,777.03 B |
| 08/13/2024 | $167.81 | $170.23 (1.44%) | $171.04 | $167.10 | 39.24 M | $1,778.39 B |
| 08/12/2024 | $168.14 | $166.80 (-0.8%) | $168.55 | $166.11 | 30.07 M | $1,742.56 B |
| 08/09/2024 | $166.40 | $166.94 (0.32%) | $168.55 | $165.85 | 36.40 M | $1,744.02 B |
| 08/08/2024 | $165.17 | $165.80 (0.38%) | $166.69 | $162.55 | 44.62 M | $1,732.11 B |
| 08/07/2024 | $166.55 | $162.77 (-2.27%) | $167.58 | $161.43 | 48.41 M | $1,700.46 B |
| 08/06/2024 | $161.71 | $161.93 (0.14%) | $165.08 | $158.54 | 59.95 M | $1,691.68 B |
| 08/05/2024 | $154.21 | $161.02 (4.42%) | $162.96 | $151.61 | 83.15 M | $1,682.18 B |
| 08/02/2024 | $166.75 | $167.90 (0.69%) | $168.77 | $160.55 | 141.45 M | $1,754.05 B |
| 08/01/2024 | $189.29 | $184.07 (-2.76%) | $190.60 | $181.87 | 70.44 M | $1,922.98 B |
| 07/31/2024 | $185.05 | $186.98 (1.04%) | $187.94 | $184.46 | 41.67 M | $1,953.38 B |
| 07/30/2024 | $184.72 | $181.71 (-1.63%) | $185.86 | $179.38 | 39.51 M | $1,898.32 B |
| 07/29/2024 | $183.84 | $183.20 (-0.35%) | $184.75 | $182.38 | 33.27 M | $1,913.89 B |
| 07/26/2024 | $180.39 | $182.50 (1.17%) | $183.19 | $180.24 | 29.51 M | $1,906.58 B |
| 07/25/2024 | $182.91 | $179.85 (-1.67%) | $183.90 | $176.80 | 44.46 M | $1,878.89 B |
| 07/24/2024 | $183.20 | $180.83 (-1.29%) | $185.45 | $180.41 | 41.53 M | $1,889.13 B |
| 07/23/2024 | $184.10 | $186.41 (1.25%) | $189.39 | $183.56 | 47.54 M | $1,947.43 B |
| 07/22/2024 | $185.00 | $182.55 (-1.32%) | $185.06 | $182.48 | 39.93 M | $1,907.10 B |
| 07/19/2024 | $181.14 | $183.13 (1.1%) | $184.93 | $180.11 | 43.08 M | $1,913.16 B |
| 07/18/2024 | $189.59 | $183.75 (-3.08%) | $189.68 | $181.45 | 51.04 M | $1,919.64 B |
| 07/17/2024 | $191.35 | $187.93 (-1.79%) | $191.58 | $185.99 | 48.08 M | $1,963.30 B |
| 07/16/2024 | $195.59 | $193.02 (-1.31%) | $196.62 | $192.24 | 33.99 M | $2,016.48 B |
| 07/15/2024 | $194.56 | $192.72 (-0.95%) | $196.19 | $190.83 | 40.68 M | $2,013.35 B |
| 07/12/2024 | $194.80 | $194.49 (-0.16%) | $196.47 | $193.83 | 30.60 M | $2,031.84 B |
| 07/11/2024 | $200.09 | $195.05 (-2.52%) | $200.27 | $192.86 | 44.57 M | $2,037.69 B |
| 07/10/2024 | $200.00 | $199.79 (-0.11%) | $200.11 | $197.69 | 32.88 M | $2,087.21 B |
| 07/09/2024 | $199.40 | $199.34 (-0.03%) | $200.57 | $199.05 | 32.76 M | $2,082.50 B |
| 07/08/2024 | $200.04 | $199.29 (-0.37%) | $201.20 | $197.96 | 34.77 M | $2,081.98 B |
| 07/05/2024 | $198.65 | $200.00 (0.68%) | $200.55 | $198.17 | 39.86 M | $2,089.40 B |
| 07/03/2024 | $199.94 | $197.59 (-1.18%) | $200.03 | $196.76 | 31.60 M | $2,064.22 B |
| 07/02/2024 | $197.28 | $200.00 (1.38%) | $200.43 | $195.93 | 45.60 M | $2,089.40 B |
| 07/01/2024 | $193.49 | $197.20 (1.92%) | $198.30 | $192.82 | 41.19 M | $2,060.15 B |
| 06/28/2024 | $197.73 | $193.25 (-2.27%) | $198.85 | $192.50 | 76.93 M | $2,008.45 B |