Amazon.com Inc (AMZN) Historical Stock Data
177.23 ↑2.60 (1.49%)
As of April 22, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AMZN is down -0.15% a day on average. There have been 16 days where Amazon.com Inc closed green and 14 days where AMZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 176.94 | 177.23 | ↑$0.29 (0.16%) | 174.56 | 178.87 | 37.91M |
| 2024-04-19 | 178.74 | 174.63 | ↓$4.11 (-2.30%) | 173.44 | 179.00 | 55.98M |
| 2024-04-18 | 181.47 | 179.22 | ↓$2.25 (-1.24%) | 178.65 | 182.39 | 30.70M |
| 2024-04-17 | 184.31 | 181.28 | ↓$3.03 (-1.64%) | 179.82 | 184.57 | 31.34M |
| 2024-04-16 | 183.27 | 183.32 | ↑$0.05 (0.03%) | 182.26 | 184.83 | 32.87M |
| 2024-04-15 | 187.43 | 183.62 | ↓$3.81 (-2.03%) | 183.00 | 188.69 | 48.04M |
| 2024-04-12 | 187.72 | 186.13 | ↓$1.59 (-0.85%) | 185.08 | 188.38 | 38.58M |
| 2024-04-11 | 186.74 | 189.05 | ↑$2.31 (1.24%) | 185.51 | 189.77 | 39.98M |
| 2024-04-10 | 182.77 | 185.95 | ↑$3.19 (1.74%) | 182.67 | 186.27 | 35.85M |
| 2024-04-09 | 187.24 | 185.67 | ↓$1.57 (-0.84%) | 184.20 | 187.34 | 36.53M |
| 2024-04-08 | 186.90 | 185.19 | ↓$1.71 (-0.91%) | 184.81 | 187.29 | 39.21M |
| 2024-04-05 | 182.38 | 185.07 | ↑$2.69 (1.47%) | 181.97 | 186.27 | 42.36M |
| 2024-04-04 | 184.00 | 180.00 | ↓$4.00 (-2.17%) | 180.00 | 185.10 | 41.60M |
| 2024-04-03 | 179.90 | 182.41 | ↑$2.51 (1.40%) | 179.80 | 182.87 | 30.98M |
| 2024-04-02 | 179.07 | 180.69 | ↑$1.62 (0.90%) | 178.38 | 180.79 | 32.60M |
| 2024-04-01 | 180.79 | 180.97 | ↑$0.18 (0.10%) | 179.95 | 183.00 | 29.15M |
| 2024-03-28 | 180.17 | 180.38 | ↑$0.21 (0.12%) | 179.26 | 181.70 | 38.04M |
| 2024-03-27 | 179.88 | 179.83 | ↓$0.05 (-0.03%) | 177.31 | 180.00 | 33.27M |
| 2024-03-26 | 180.15 | 178.30 | ↓$1.85 (-1.03%) | 177.95 | 180.45 | 29.65M |
| 2024-03-25 | 178.01 | 179.71 | ↑$1.70 (0.96%) | 177.24 | 180.99 | 29.81M |
| 2024-03-22 | 177.75 | 178.87 | ↑$1.12 (0.63%) | 176.75 | 179.26 | 27.98M |
| 2024-03-21 | 179.99 | 178.15 | ↓$1.84 (-1.02%) | 178.15 | 181.42 | 32.81M |
| 2024-03-20 | 176.14 | 178.15 | ↑$2.01 (1.14%) | 174.64 | 178.53 | 29.92M |
| 2024-03-19 | 174.22 | 175.90 | ↑$1.69 (0.97%) | 173.52 | 176.09 | 26.87M |
| 2024-03-18 | 175.80 | 174.48 | ↓$1.32 (-0.75%) | 174.28 | 176.69 | 31.24M |
| 2024-03-15 | 176.64 | 174.42 | ↓$2.22 (-1.26%) | 173.90 | 177.93 | 72.14M |
| 2024-03-14 | 177.69 | 178.75 | ↑$1.06 (0.60%) | 176.47 | 179.53 | 43.69M |
| 2024-03-13 | 175.90 | 176.56 | ↑$0.66 (0.37%) | 175.55 | 177.62 | 30.76M |
| 2024-03-12 | 173.50 | 175.39 | ↑$1.89 (1.09%) | 171.98 | 176.76 | 36.58M |
| 2024-03-11 | 174.31 | 171.96 | ↓$2.35 (-1.35%) | 171.47 | 174.47 | 28.47M |
Create an account or log in to view more rows.
$AMZN taking off soon
$AMZN Dip buyers are going to get wrecked
$AMZN who is adding more tomorrow?
$AMZN the bulls in here
$AMZN lol who sold
$AMZN I bought the dip
$AMZN hot trash
$AMZN 50% chance this will go up or down. I am a professional guys.
$AMZN Futes looking great
$AMZN CHUG CHUG CHUG