ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AMZN Amazon.com Inc

144.80
-2.23 (-1.52%)
Dec 04 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Amazon.com Inc AMZN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.23 -1.52% 144.80 19:59:56
Open Price Low Price High Price Close Price Prev Close
145.40 142.81 145.40 144.84 147.03
more quote information »

AMZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week147.53149.25142.81146.8148,550,170-2.73-1.85%
1 Month138.75149.25138.38144.5147,794,6926.054.36%
3 Months138.70149.25118.3502135.0254,106,8046.104.4%
6 Months123.36149.25118.3502133.2553,898,31221.4417.38%
1 Year93.05149.2581.435114.3860,963,22151.7555.62%
3 Years159.7715188.653981.435116.3733,588,282-14.97-9.37%
5 Years87.80188.653965.35115.8321,839,92157.0064.92%

AMZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 144.84 -2.19 -1.49% 145.40 145.40 142.81 48,266,896
Dec 01 2023 147.03 0.94 0.64% 146.00 147.245 145.55 39,930,131
Nov 30 2023 146.09 -0.23 -0.16% 144.76 146.93 144.332 65,765,304
Nov 29 2023 146.32 -0.71 -0.48% 147.85 148.54 145.97 40,577,070
Nov 28 2023 147.03 -0.70 -0.47% 146.98 147.5999 145.53 42,651,236
Nov 27 2023 147.73 0.99 0.67% 147.53 149.25 146.8898 53,827,111
Nov 24 2023 146.74 0.03 0.02% 146.66 147.20 145.32 22,378,381
Nov 22 2023 146.71 2.81 1.95% 144.57 147.74 144.57 45,674,062
Nov 21 2023 143.90 -2.23 -1.53% 143.87 144.05 141.50 71,150,682
Nov 20 2023 146.13 0.95 0.65% 145.08 146.63 144.725 41,953,045
Nov 17 2023 145.18 2.35 1.65% 142.66 145.23 142.55 49,691,392
Nov 16 2023 142.83 -0.37 -0.26% 140.91 143.32 139.52 49,533,542
Nov 15 2023 143.20 -2.60 -1.78% 147.06 147.29 142.59 63,780,247
Nov 14 2023 145.80 3.21 2.25% 145.00 147.26 144.68 56,616,086
Nov 13 2023 142.59 -0.97 -0.68% 142.08 143.23 140.67 35,620,608
Nov 10 2023 143.56 2.96 2.11% 140.40 143.65 139.91 49,344,037
Nov 09 2023 140.60 -1.48 -1.04% 142.03 142.65 139.84 36,185,677
Nov 08 2023 142.08 -0.63 -0.44% 142.99 143.12 141.2183 44,468,882
Nov 07 2023 142.71 2.97 2.13% 140.55 143.3599 140.60 54,008,075
Nov 06 2023 139.74 1.14 0.82% 138.75 140.73 138.38 44,937,680
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com