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

174.44
5.85 (3.47%)
After Hours
Last Updated: 16:04:48
Delayed by 15 minutes

AMZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 168.59 1.51 0.90% 168.94 170.23 167.14 44,447,179
Feb 20 2024 167.08 -2.43 -1.43% 167.83 168.71 165.74 41,811,629
Feb 16 2024 169.51 -0.29 -0.17% 168.74 170.415 167.17 44,957,612
Feb 15 2024 169.80 -1.18 -0.69% 170.54 171.17 167.59 49,866,898
Feb 14 2024 170.98 2.34 1.39% 169.17 171.21 168.28 42,914,479
Feb 13 2024 168.64 -3.70 -2.15% 167.73 170.95 165.75 51,732,651
Feb 12 2024 172.34 -2.11 -1.21% 174.75 175.39 171.54 51,032,912
Feb 09 2024 174.45 4.61 2.71% 170.90 175.00 170.5803 56,951,228
Feb 08 2024 169.84 -0.69 -0.40% 169.65 171.42 168.88 42,272,397
Feb 07 2024 170.53 1.38 0.82% 169.42 170.88 169.17 47,122,252
Feb 06 2024 169.15 -1.16 -0.68% 169.39 170.71 167.65 42,476,005
Feb 05 2024 170.31 -1.50 -0.87% 170.15 170.55 167.71 55,014,132
Feb 02 2024 171.81 12.53 7.87% 169.19 172.50 167.33 117,138,812
Feb 01 2024 159.28 4.08 2.63% 155.82 159.76 155.66 75,622,207
Jan 31 2024 155.20 -3.80 -2.39% 157.00 159.01 154.815 50,166,103
Jan 30 2024 159.00 -2.26 -1.40% 160.70 161.73 158.49 45,022,844
Jan 29 2024 161.26 2.14 1.34% 159.27 161.29 158.90 46,042,763
Jan 26 2024 159.12 1.37 0.87% 158.48 160.72 157.91 51,008,212
Jan 25 2024 157.75 0.88 0.56% 156.95 158.505 154.5501 43,575,541
Jan 24 2024 156.87 0.85 0.54% 157.77 158.51 156.497 48,478,695
Jan 23 2024 156.02 1.24 0.80% 154.85 156.21 153.93 37,893,996
Jan 22 2024 154.78 -0.56 -0.36% 156.92 157.05 153.90 43,645,116
Jan 19 2024 155.34 1.84 1.20% 153.83 155.76 152.74 51,661,259
Jan 18 2024 153.50 1.79 1.18% 152.77 153.775 151.82 37,817,469
Jan 17 2024 151.71 -1.45 -0.95% 151.42 152.15 149.91 34,932,112
Jan 16 2024 153.16 -1.46 -0.94% 153.70 154.9884 152.15 41,308,947
Jan 12 2024 154.62 -0.56 -0.36% 155.39 156.195 154.01 40,226,440
Jan 11 2024 155.18 1.45 0.94% 155.03 157.17 153.12 49,039,164
Jan 10 2024 153.73 2.36 1.56% 151.96 154.42 151.881 44,469,804
Jan 09 2024 151.37 2.27 1.52% 148.33 151.71 148.21 45,519,750
Jan 08 2024 149.10 3.86 2.66% 146.74 149.40 146.244 46,723,077
Jan 05 2024 145.24 0.67 0.46% 144.69 146.59 144.5562 45,134,470
Jan 04 2024 144.57 -3.90 -2.63% 145.65 147.37 144.05 55,971,260
Jan 03 2024 148.47 -1.46 -0.97% 149.14 151.05 148.33 49,366,271
Jan 02 2024 149.93 -2.01 -1.32% 151.54 152.38 148.39 47,289,023
Dec 29 2023 151.94 -1.44 -0.94% 153.09 153.89 151.03 39,845,108
Dec 28 2023 153.38 0.04 0.03% 153.72 154.08 152.95 27,039,142
Dec 27 2023 153.34 -0.07 -0.05% 153.51 154.78 153.12 31,409,044
Dec 26 2023 153.41 -0.01 -0.01% 153.56 153.975 153.03 25,026,492
Dec 22 2023 153.42 -0.42 -0.27% 153.71 154.35 152.71 29,488,559
Dec 21 2023 153.84 1.72 1.13% 153.30 153.97 152.10 36,272,285
Dec 20 2023 152.12 -1.67 -1.09% 152.90 155.63 151.565 50,403,164
Dec 19 2023 153.79 -0.28 -0.18% 154.42 155.12 152.69 43,124,648
Dec 18 2023 154.07 4.10 2.73% 150.56 154.855 150.065 62,729,181
Dec 15 2023 149.97 2.55 1.73% 148.38 150.57 147.88 110,152,441
Dec 14 2023 147.42 -1.42 -0.95% 149.92 150.54 145.52 58,380,134
Dec 13 2023 148.84 1.36 0.92% 148.11 149.46 146.82 52,642,675
Dec 12 2023 147.48 1.59 1.09% 145.50 147.50 145.30 44,970,899
Dec 11 2023 145.89 -1.53 -1.04% 145.76 146.19 143.645 50,838,951
Dec 08 2023 147.42 0.54 0.37% 145.48 147.84 145.40 41,853,487
Dec 07 2023 146.88 2.36 1.63% 146.15 147.92 145.34 52,323,575
Dec 06 2023 144.52 -2.36 -1.61% 147.58 147.6364 144.324 39,617,991
Dec 05 2023 146.88 2.04 1.41% 143.55 148.57 143.13 46,764,545
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

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