Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
211.48
-2.62 (-1.22%)
At close: Nov 14, 2024, 4:00 PM
210.26
-1.22 (-0.58%)
After-hours: Nov 14, 2024, 7:59 PM EST

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2024214.16215.90210.88211.48211.48-1.22%42,151,264
Nov 13, 2024209.40215.09209.14214.10214.102.48%46,212,943
Nov 12, 2024208.37209.54206.01208.91208.911.00%38,942,918
Nov 11, 2024208.50209.65205.59206.84206.84-0.64%35,456,012
Nov 8, 2024209.72209.96207.44208.18208.18-0.89%36,075,846
Nov 7, 2024207.44212.25207.19210.05210.051.43%52,878,383
Nov 6, 2024200.01207.55199.14207.09207.093.80%72,292,167
Nov 5, 2024196.04199.82195.99199.50199.501.90%30,564,784
Nov 4, 2024196.45197.33194.31195.78195.78-1.09%38,492,062
Nov 1, 2024199.00200.50197.02197.93197.936.19%99,687,847
Oct 31, 2024190.51190.60185.23186.40186.40-3.28%75,146,759
Oct 30, 2024194.70195.61192.42192.73192.731.00%37,707,550
Oct 29, 2024188.58191.46187.82190.83190.831.30%35,690,158
Oct 28, 2024189.57190.21188.21188.39188.390.30%27,930,836
Oct 25, 2024187.85190.45187.53187.83187.830.78%29,362,060
Oct 24, 2024185.25187.11183.86186.38186.380.90%21,647,395
Oct 23, 2024188.85189.16183.69184.71184.71-2.63%31,937,089
Oct 22, 2024188.35191.52186.98189.70189.700.33%29,650,593
Oct 21, 2024188.05189.46186.40189.07189.070.04%24,639,393
Oct 18, 2024187.15190.74186.28188.99188.990.78%37,417,670
Oct 17, 2024188.22188.94186.00187.53187.530.34%25,039,414
Oct 16, 2024187.05187.78185.61186.89186.89-0.43%23,456,812
Oct 15, 2024187.63188.41184.58187.69187.690.08%32,178,925
Oct 14, 2024189.78189.83187.36187.54187.54-0.68%22,614,407
Oct 11, 2024186.63189.93186.30188.82188.821.16%25,751,557
Oct 10, 2024187.13188.13185.83186.65186.650.80%27,785,043
Oct 9, 2024182.82185.85182.05185.17185.171.34%26,343,117
Oct 8, 2024181.92183.09180.92182.72182.721.06%26,372,086
Oct 7, 2024182.95183.60180.25180.80180.80-3.06%42,364,201
Oct 4, 2024185.75187.60183.60186.51186.512.50%41,079,011
Oct 3, 2024183.05183.44180.88181.96181.96-1.52%30,204,302
Oct 2, 2024184.44186.60184.04184.76184.76-0.20%23,704,056
Oct 1, 2024184.90186.19183.45185.13185.13-0.64%36,044,906
Sep 30, 2024187.14188.49184.65186.33186.33-0.87%41,680,400
Sep 27, 2024190.68190.90187.34187.97187.97-1.67%36,002,316
Sep 26, 2024194.31194.53189.54191.16191.16-0.71%36,334,854
Sep 25, 2024193.75193.95192.16192.53192.53-0.74%26,391,144
Sep 24, 2024194.27195.37190.13193.96193.960.04%43,478,926
Sep 23, 2024191.64194.45190.57193.88193.881.19%36,993,111
Sep 20, 2024190.23191.84187.41191.60191.600.91%100,378,553
Sep 19, 2024190.04190.99188.47189.87189.871.85%39,543,168
Sep 18, 2024186.45188.80185.06186.43186.43-0.24%34,448,130
Sep 17, 2024186.85189.45186.14186.88186.881.08%26,091,682
Sep 16, 2024185.29185.81183.36184.89184.89-0.86%26,065,485
Sep 13, 2024187.00188.50185.91186.49186.49-0.27%26,495,351
Sep 12, 2024184.80187.41183.54187.00187.001.34%33,622,483
Sep 11, 2024180.10184.99175.73184.52184.522.77%42,564,698
Sep 10, 2024177.49180.50176.79179.55179.552.37%36,233,796
Sep 9, 2024174.53175.85173.51175.40175.402.34%29,037,362
Sep 6, 2024177.24178.38171.16171.39171.39-3.65%41,466,537
Sep 5, 2024175.00179.88175.00177.89177.892.63%40,170,526
Sep 4, 2024174.48175.98172.54173.33173.33-1.66%29,682,478
Sep 3, 2024177.55178.26175.26176.25176.25-1.26%37,817,511
Aug 30, 2024172.78178.90172.60178.50178.503.71%43,429,355
Aug 29, 2024173.22174.29170.81172.12172.120.77%26,407,815
Aug 28, 2024173.69173.69168.92170.80170.80-1.34%29,045,025
Aug 27, 2024174.15174.89172.25173.12173.12-1.36%29,841,979
Aug 26, 2024176.70177.47174.30175.50175.50-0.87%22,366,236
Aug 23, 2024177.34178.97175.24177.04177.040.52%29,150,091
Aug 22, 2024181.38181.47175.68176.13176.13-2.21%32,047,482
Aug 21, 2024179.92182.39178.89180.11180.110.69%35,599,120
Aug 20, 2024177.92179.01177.43178.88178.880.37%26,255,204
Aug 19, 2024177.64178.30176.16178.22178.220.66%31,129,807
Aug 16, 2024177.04178.34176.26177.06177.06-0.30%31,489,175
Aug 15, 2024174.86177.91173.99177.59177.594.40%51,698,513
Aug 14, 2024172.11172.28168.86170.10170.10-0.08%28,843,804
Aug 13, 2024167.81171.04167.10170.23170.232.06%39,237,915
Aug 12, 2024168.14168.55166.11166.80166.80-0.08%30,072,788
Aug 9, 2024166.40168.55165.85166.94166.940.69%36,401,049
Aug 8, 2024165.17166.69162.55165.80165.801.86%44,616,206
Aug 7, 2024166.55167.58161.43162.77162.770.52%48,408,240
Aug 6, 2024161.71165.08158.54161.93161.930.57%59,950,830
Aug 5, 2024154.21162.96151.61161.02161.02-4.10%83,149,437
Aug 2, 2024166.75168.77160.55167.90167.90-8.78%141,448,365
Aug 1, 2024189.29190.60181.87184.07184.07-1.56%70,435,635
Jul 31, 2024185.05187.94184.46186.98186.982.90%41,667,326
Jul 30, 2024184.72185.86179.38181.71181.71-0.81%39,508,574
Jul 29, 2024183.84184.75182.38183.20183.200.38%33,270,123
Jul 26, 2024180.39183.19180.24182.50182.501.47%29,505,964
Jul 25, 2024182.91183.90176.80179.85179.85-0.54%44,464,163
Jul 24, 2024183.20185.45180.41180.83180.83-2.99%41,532,360
Jul 23, 2024184.10189.39183.56186.41186.412.11%47,537,670
Jul 22, 2024185.00185.06182.48182.55182.55-0.32%39,931,923
Jul 19, 2024181.14184.93180.11183.13183.13-0.34%43,081,829
Jul 18, 2024189.59189.68181.45183.75183.75-2.22%51,043,626
Jul 17, 2024191.35191.58185.99187.93187.93-2.64%48,076,139
Jul 16, 2024195.59196.62192.24193.02193.020.16%33,994,714
Jul 15, 2024194.56196.19190.83192.72192.72-0.91%40,683,227
Jul 12, 2024194.80196.47193.83194.49194.49-0.29%30,598,525
Jul 11, 2024200.09200.27192.86195.05195.05-2.37%44,565,041
Jul 10, 2024200.00200.11197.69199.79199.790.23%32,883,753
Jul 9, 2024199.40200.57199.05199.34199.340.03%32,756,736
Jul 8, 2024200.04201.20197.96199.29199.29-0.36%34,767,261
Jul 5, 2024198.65200.55198.17200.00200.001.22%39,858,885
Jul 3, 2024199.94200.03196.76197.59197.59-1.20%31,597,926
Jul 2, 2024197.28200.43195.93200.00200.001.42%45,600,013
Jul 1, 2024193.49198.30192.82197.20197.202.04%41,192,011
Jun 28, 2024197.73198.85192.50193.25193.25-2.32%76,930,192
Jun 27, 2024195.01199.84194.20197.85197.852.19%74,397,491
Jun 26, 2024186.92194.80186.26193.61193.613.90%65,103,893