Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
220.52
-10.63 (-4.60%)
At close: Dec 18, 2024, 4:00 PM
221.38
+0.86 (0.39%)
After-hours: Dec 18, 2024, 7:59 PM EST

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024230.77231.40220.11220.52220.52-4.60%43,281,443
Dec 17, 2024232.39232.73227.85231.15231.15-0.76%35,948,131
Dec 16, 2024230.23233.00228.01232.93232.932.40%37,552,096
Dec 13, 2024228.40230.20225.86227.46227.46-0.66%28,768,080
Dec 12, 2024229.83231.09227.63228.97228.97-0.56%28,204,084
Dec 11, 2024226.41231.20226.26230.26230.262.32%35,385,785
Dec 10, 2024226.09229.06224.20225.04225.04-0.46%31,199,864
Dec 9, 2024227.21230.08225.67226.09226.09-0.41%46,819,363
Dec 6, 2024220.75227.15220.60227.03227.032.94%44,178,069
Dec 5, 2024218.03222.15217.30220.55220.551.10%41,140,220
Dec 4, 2024215.96220.00215.75218.16218.162.21%48,745,716
Dec 3, 2024210.31214.02209.65213.44213.441.30%32,214,828
Dec 2, 2024209.96212.99209.51210.71210.711.36%39,523,185
Nov 29, 2024205.83208.20204.59207.89207.891.05%24,892,447
Nov 27, 2024206.98207.64205.05205.74205.74-1.02%28,061,638
Nov 26, 2024201.90208.00201.79207.86207.863.18%41,673,737
Nov 25, 2024199.28201.95199.00201.45201.452.20%40,685,672
Nov 22, 2024198.25199.26196.75197.12197.12-0.64%31,530,844
Nov 21, 2024203.49203.49195.75198.38198.38-2.22%58,800,042
Nov 20, 2024202.98203.13199.45202.88202.88-0.85%32,768,989
Nov 19, 2024199.33205.30198.78204.61204.611.44%31,197,867
Nov 18, 2024204.15204.67200.95201.70201.70-0.45%36,512,465
Nov 15, 2024206.76207.34199.61202.61202.61-4.19%86,591,144
Nov 14, 2024214.16215.90210.88211.48211.48-1.22%42,620,309
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