Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
191.16
-1.37 (-0.71%)
At close: Sep 26, 2024, 4:00 PM
191.32
+0.16 (0.08%)
After-hours: Sep 26, 2024, 6:08 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2024186.81188.84185.42186.34186.340.41%45,898,475
Jun 24, 2024189.33191.00185.33185.57185.57-1.86%50,610,379
Jun 21, 2024187.80189.28185.86189.08189.081.60%72,931,754
Jun 20, 2024182.91186.51182.72186.10186.101.80%44,726,779
Jun 18, 2024183.74184.29181.43182.81182.81-0.68%36,659,157
Jun 17, 2024182.52185.00181.22184.06184.060.22%35,601,907
Jun 14, 2024183.08183.72182.23183.66183.66-0.09%25,456,410
Jun 13, 2024186.09187.67182.67183.83183.83-1.64%39,721,545
Jun 12, 2024188.02188.35185.43186.89186.89-0.18%33,984,216
Jun 11, 2024187.06187.77184.54187.23187.230.09%27,265,108
Jun 10, 2024184.07187.23183.79187.06187.061.50%34,494,498
Jun 7, 2024184.90186.29183.36184.30184.30-0.38%28,021,473
Jun 6, 2024181.75185.00181.49185.00185.002.05%31,371,151
Jun 5, 2024180.10181.50178.75181.28181.281.08%32,116,394
Jun 4, 2024177.64179.82176.44179.34179.340.56%27,198,388
Jun 3, 2024177.70178.70175.92178.34178.341.08%30,786,640
May 31, 2024178.30179.21173.87176.44176.44-1.61%58,903,939
May 30, 2024181.31181.34178.36179.32179.32-1.48%29,249,229
May 29, 2024181.70184.08181.55182.02182.02-0.07%32,009,294
May 28, 2024179.93182.24179.49182.15182.150.77%29,926,963
May 24, 2024181.65182.44180.30180.75180.75-0.17%27,471,640
May 23, 2024183.66184.76180.08181.05181.05-1.14%33,670,173
May 22, 2024183.88185.22181.97183.13183.13-0.01%28,148,784
May 21, 2024182.30183.26180.75183.15183.15-0.21%50,839,129
May 20, 2024184.34186.67183.28183.54183.54-0.63%30,511,768
May 17, 2024183.76185.30183.35184.70184.700.58%33,175,655
May 16, 2024185.60187.31183.46183.63183.63-1.27%38,834,450
May 15, 2024185.97186.72182.73185.99185.99-0.58%75,459,927
May 14, 2024183.82187.72183.45187.07187.070.27%38,698,155
May 13, 2024188.00188.31185.36186.57186.57-0.49%24,898,613
May 10, 2024189.16189.89186.93187.48187.48-1.07%34,141,771
May 9, 2024188.88191.70187.44189.50189.500.80%43,368,377
May 8, 2024187.44188.43186.39188.00188.00-0.40%26,136,350
May 7, 2024188.92189.94187.31188.76188.760.03%34,048,902
May 6, 2024186.28188.75184.80188.70188.701.34%34,725,295
May 3, 2024186.99187.87185.42186.21186.210.81%39,172,004