Skip to main content
Amazon.com, Inc. (NEO: AMZN)
Canada flag Canada · Delayed Price · Currency is CAD
26.17
-0.42 (-1.58%)
Dec 20, 2024, 9:39 AM EST

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0826.9226.0326.7526.750.60%234,511
Dec 19, 202426.7526.8926.5426.5926.591.41%397,727
Dec 18, 202427.4027.5326.2026.2226.22-4.65%338,064
Dec 17, 202427.6927.6927.1227.5027.50-0.87%388,798
Dec 16, 202427.3027.7427.1527.7427.742.40%264,875
Dec 13, 202427.2327.3526.9027.0927.09-0.77%145,820
Dec 12, 202427.3727.5027.1027.3027.30-0.55%136,920
Dec 11, 202426.9127.5026.9127.4527.452.43%446,495
Dec 10, 202426.9127.2626.7226.8026.80-0.48%255,524
Dec 9, 202427.0127.4026.8926.9326.93-0.30%457,941
Dec 6, 202426.3127.0426.2727.0127.012.82%413,862
Dec 5, 202425.9826.4525.8926.2726.271.16%419,806
Dec 4, 202425.6726.2025.6725.9725.972.16%439,510
Dec 3, 202425.0925.4824.9925.4225.421.36%346,074
Dec 2, 202424.9525.3524.9525.0825.081.25%289,239
Nov 29, 202424.5024.7724.3924.7724.770.32%144,276
Nov 28, 202424.8024.8024.5124.6924.690.73%26,494
Nov 27, 202424.6924.6924.4324.5124.51-1.09%235,933
Nov 26, 202424.0024.7924.0024.7824.783.21%340,030
Nov 25, 202423.7724.0423.7124.0124.012.17%236,837
Nov 22, 202423.6423.7123.4323.5023.50-0.51%170,079
Nov 21, 202424.2124.2123.3123.6223.62-2.19%473,289
Nov 20, 202424.2024.2023.7724.1524.15-0.90%220,041
Nov 19, 202423.7524.4523.7324.3724.371.46%171,227
Nov 18, 202424.3524.3523.9524.0224.02-0.74%226,640
Nov 15, 202424.7024.7023.8224.2024.20-3.97%593,851
Nov 14, 202425.5525.7125.1525.2025.20-1.25%255,718
Nov 13, 202424.9825.6224.9525.5225.522.41%390,912
Nov 12, 202424.7924.9724.5624.9224.921.05%193,273
Nov 11, 202424.7724.9724.5124.6624.66-0.64%295,971
Nov 8, 202425.0225.0224.7424.8224.82-0.88%306,187
Nov 7, 202424.7625.2824.6925.0425.041.58%461,434
Nov 6, 202423.8624.6723.7524.6524.653.75%628,480
Nov 5, 202423.3923.8023.3623.7623.761.93%176,715
Nov 4, 202423.3623.5023.1723.3123.31-1.10%229,774
Nov 1, 202423.6223.8623.5023.5723.576.08%935,866
Oct 31, 202422.7822.7822.0922.2222.22-3.35%491,692
Oct 30, 202423.2623.3222.9522.9922.990.92%312,666
Oct 29, 202422.5322.8222.4122.7822.781.29%236,196
Oct 28, 202422.5622.6622.4522.4922.490.45%178,166
Oct 25, 202422.3422.7122.3422.3922.390.67%179,939
Oct 24, 202422.1022.3021.9322.2422.240.86%127,372
Oct 23, 202422.4922.5521.9222.0522.05-2.61%293,209
Oct 22, 202422.5022.8322.3222.6422.640.27%191,123
Oct 21, 202422.4822.5922.2522.5822.580.13%170,029
Oct 18, 202422.3522.7722.2222.5522.550.76%175,586
Oct 17, 202422.3922.5422.2022.3822.380.40%207,888
Oct 16, 202422.2822.3922.1522.2922.29-0.45%115,437
Oct 15, 202422.4122.4622.0522.3922.39-0.67%200,985
Oct 11, 202422.2322.6522.2322.5422.541.17%160,356
Oct 10, 202422.3922.4322.1822.2822.280.81%164,309
Oct 9, 202421.8622.1721.7122.1022.101.38%235,839
Oct 8, 202421.6721.8321.5821.8021.801.02%177,157
Oct 7, 202421.9021.9021.5221.5821.58-2.97%435,634
Oct 4, 202422.0922.3821.9222.2422.242.25%316,211
Oct 3, 202421.9021.9021.6021.7521.75-1.45%229,050
Oct 2, 202421.9622.2621.9622.0722.07-0.18%94,567
Oct 1, 202422.1122.2121.9022.1122.11-0.58%155,061
Sep 30, 202422.3822.4922.0522.2422.24-0.94%137,445
Sep 27, 202422.8222.8222.3822.4522.45-1.75%177,348
Sep 26, 202423.1423.1522.6322.8522.85-0.57%259,441
Sep 25, 202423.0623.1022.9522.9822.98-0.78%105,997
Sep 24, 202423.2023.3022.7023.1623.16-233,691
Sep 23, 202422.9023.2022.7523.1623.161.27%151,572
Sep 20, 202422.7522.8822.4022.8722.870.88%161,695
Sep 19, 202422.7322.8022.5222.6722.671.84%175,341
Sep 18, 202422.2322.5522.1422.2622.26-0.31%171,856
Sep 17, 202422.2522.6122.2522.3322.331.13%149,173
Sep 16, 202422.1722.1721.9222.0822.08-0.85%139,274
Sep 13, 202422.3522.5122.2322.2722.27-0.22%162,822
Sep 12, 202422.1022.3821.9522.3222.321.22%232,097
Sep 11, 202421.4822.0521.0022.0522.052.75%310,112
Sep 10, 202421.1721.5621.1521.4621.462.43%184,490
Sep 9, 202420.7921.0120.7320.9520.952.15%163,468
Sep 6, 202421.2321.2920.4920.5120.51-3.35%319,195
Sep 5, 202420.8721.4820.8721.2221.222.41%163,648
Sep 4, 202420.8821.0220.6320.7220.72-1.57%301,028
Sep 3, 202421.3121.3120.9521.0521.05-1.36%163,500
Aug 30, 202420.7021.3620.6621.3421.343.74%226,409
Aug 29, 202420.7420.8420.4220.5720.570.64%127,340
Aug 28, 202420.7120.7320.2020.4420.44-1.30%126,862
Aug 27, 202420.8920.8920.6020.7120.71-1.33%100,010
Aug 26, 202421.1721.2020.8520.9920.99-0.94%156,610
Aug 23, 202421.2521.4020.9721.1921.190.52%156,778
Aug 22, 202421.6321.6521.0121.0821.08-2.23%211,717
Aug 21, 202421.4821.8021.4221.5621.560.75%157,167
Aug 20, 202421.3121.4221.2421.4021.400.42%104,847
Aug 19, 202421.3121.3321.1021.3121.310.57%180,089
Aug 16, 202421.2021.3321.0921.1921.19-0.38%155,895
Aug 15, 202420.8721.2820.8321.2721.274.37%236,448
Aug 14, 202420.6420.6420.2420.3820.38-0.10%128,894
Aug 13, 202420.0920.4520.0020.4020.402.20%266,056
Aug 12, 202420.1620.1719.9019.9619.96-225,005
Aug 9, 202419.8620.1619.8619.9619.960.45%280,875
Aug 8, 202419.7119.9419.5019.8719.871.95%340,603
Aug 7, 202419.8920.0619.3519.4919.490.26%400,794
Aug 6, 202419.4019.7819.0019.4419.44-3.33%790,826
Aug 2, 202419.9020.2319.2420.1120.11-8.63%1,450,762
Aug 1, 202422.7222.8221.8022.0122.01-1.87%748,987
Jul 31, 202422.1022.5022.0922.4322.432.94%182,750