Amazon.com Inc (AMZN) Historical Stock Data
185.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMZN is up 0.03% a day on average. There have been 14 days where Amazon.com Inc closed green and 16 days where AMZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 182.82 | 185.17 | ↑$2.35 (1.29%) | 182.05 | 185.85 | 26.33M |
| 2024-10-08 | 181.92 | 182.72 | ↑$0.81 (0.44%) | 180.92 | 183.09 | 26.36M |
| 2024-10-07 | 182.95 | 180.80 | ↓$2.15 (-1.18%) | 180.25 | 183.60 | 42.33M |
| 2024-10-04 | 185.75 | 186.51 | ↑$0.76 (0.41%) | 183.60 | 187.60 | 41.06M |
| 2024-10-03 | 183.05 | 181.96 | ↓$1.08 (-0.59%) | 180.88 | 183.44 | 30.08M |
| 2024-10-02 | 184.44 | 184.76 | ↑$0.32 (0.17%) | 184.04 | 186.60 | 23.69M |
| 2024-10-01 | 184.90 | 185.13 | ↑$0.23 (0.12%) | 183.45 | 186.19 | 36.02M |
| 2024-09-30 | 187.10 | 186.33 | ↓$0.77 (-0.41%) | 184.65 | 188.49 | 41.61M |
| 2024-09-27 | 190.68 | 187.97 | ↓$2.71 (-1.42%) | 187.34 | 190.90 | 35.99M |
| 2024-09-26 | 194.31 | 191.16 | ↓$3.15 (-1.62%) | 189.54 | 194.53 | 36.32M |
| 2024-09-25 | 193.75 | 192.53 | ↓$1.22 (-0.63%) | 192.16 | 193.95 | 26.37M |
| 2024-09-24 | 194.27 | 193.96 | ↓$0.31 (-0.16%) | 190.13 | 195.37 | 43.46M |
| 2024-09-23 | 191.64 | 193.88 | ↑$2.24 (1.17%) | 190.57 | 194.45 | 36.98M |
| 2024-09-20 | 190.23 | 191.60 | ↑$1.37 (0.72%) | 187.41 | 191.84 | 100.36M |
| 2024-09-19 | 190.04 | 189.87 | ↓$0.17 (-0.09%) | 188.47 | 190.99 | 39.52M |
| 2024-09-18 | 186.45 | 186.43 | ↓$0.02 (-0.01%) | 185.06 | 188.80 | 34.41M |
| 2024-09-17 | 186.85 | 186.88 | ↑$0.03 (0.02%) | 186.14 | 189.45 | 26.07M |
| 2024-09-16 | 185.29 | 184.89 | ↓$0.40 (-0.22%) | 183.36 | 185.81 | 26.05M |
| 2024-09-13 | 187.00 | 186.49 | ↓$0.51 (-0.27%) | 185.91 | 188.50 | 26.49M |
| 2024-09-12 | 184.80 | 187.00 | ↑$2.20 (1.19%) | 183.54 | 187.41 | 33.61M |
| 2024-09-11 | 180.10 | 184.52 | ↑$4.43 (2.46%) | 175.73 | 184.99 | 42.55M |
| 2024-09-10 | 177.49 | 179.55 | ↑$2.06 (1.16%) | 176.79 | 180.50 | 36.22M |
| 2024-09-09 | 174.53 | 175.40 | ↑$0.87 (0.50%) | 173.51 | 175.85 | 29.02M |
| 2024-09-06 | 177.24 | 171.39 | ↓$5.85 (-3.30%) | 171.16 | 178.38 | 41.20M |
| 2024-09-05 | 175.00 | 177.89 | ↑$2.89 (1.65%) | 175.00 | 179.88 | 40.14M |
| 2024-09-04 | 174.48 | 173.33 | ↓$1.15 (-0.66%) | 172.54 | 175.98 | 30.29M |
| 2024-09-03 | 177.55 | 176.25 | ↓$1.30 (-0.73%) | 175.26 | 178.26 | 37.78M |
| 2024-08-30 | 172.78 | 178.50 | ↑$5.72 (3.31%) | 172.60 | 178.90 | 43.40M |
| 2024-08-29 | 173.22 | 172.12 | ↓$1.10 (-0.64%) | 170.81 | 174.29 | 26.40M |
| 2024-08-28 | 173.69 | 170.80 | ↓$2.89 (-1.66%) | 168.92 | 173.69 | 29.01M |
Create an account or log in to view more rows.
$AMZN HODL!!!
$AMZN Very bullish action
$AMZN buy the dip.
$AMZN R-E-L-A-X Green is coming
$AMZN Dip buyers are going to get wrecked
$AMZN I think I like this stock more everyday
$AMZN great sale!!!! Buy buy buy
$AMZN who loaded up??
$AMZN they don’t want us to shine… But we gon shine…
$AMZN Nothing but time to wait