Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 182.50 | 2.65 | 1.47% | 180.40 | 183.19 | 180.24 | 29,463,435 |
| Jul 25 2024 | 179.85 | -0.98 | -0.54% | 182.86 | 183.8958 | 176.8051 | 44,428,779 |
| Jul 24 2024 | 180.83 | -5.58 | -2.99% | 183.20 | 185.431 | 180.41 | 41,482,149 |
| Jul 23 2024 | 186.41 | 3.86 | 2.11% | 184.10 | 189.39 | 183.56 | 47,466,548 |
| Jul 22 2024 | 182.55 | -0.58 | -0.32% | 185.00 | 185.05 | 182.48 | 39,883,886 |
| Jul 19 2024 | 183.13 | -0.62 | -0.34% | 181.28 | 184.9299 | 180.11 | 43,008,574 |
| Jul 18 2024 | 183.75 | -4.18 | -2.22% | 189.47 | 189.6794 | 181.448 | 51,835,124 |
| Jul 17 2024 | 187.93 | -5.09 | -2.64% | 191.43 | 191.57 | 185.9904 | 49,103,177 |
| Jul 16 2024 | 193.02 | 0.30 | 0.16% | 195.59 | 196.62 | 192.24 | 33,959,979 |
| Jul 15 2024 | 192.72 | -1.77 | -0.91% | 194.56 | 196.19 | 190.83 | 40,619,568 |
| Jul 12 2024 | 194.49 | -0.56 | -0.29% | 194.80 | 196.47 | 193.8301 | 30,565,649 |
| Jul 11 2024 | 195.05 | -4.74 | -2.37% | 199.97 | 200.2699 | 192.86 | 44,507,652 |
| Jul 10 2024 | 199.79 | 0.45 | 0.23% | 199.995 | 200.0799 | 197.70 | 32,835,798 |
| Jul 09 2024 | 199.34 | 0.05 | 0.03% | 199.40 | 200.57 | 199.045 | 32,717,534 |
| Jul 08 2024 | 199.29 | -0.71 | -0.36% | 200.05 | 201.195 | 197.96 | 34,689,018 |
| Jul 05 2024 | 200.00 | 2.41 | 1.22% | 198.65 | 200.53 | 198.19 | 39,826,813 |
| Jul 03 2024 | 197.59 | -2.41 | -1.21% | 199.94 | 200.029 | 196.7601 | 31,597,984 |
| Jul 02 2024 | 200.00 | 2.80 | 1.42% | 197.28 | 200.43 | 195.93 | 45,542,243 |
| Jul 01 2024 | 197.20 | -0.65 | -0.33% | 193.49 | 198.2957 | 192.82 | 41,129,468 |
| Jun 28 2024 | 197.85 | 0.00 | 0.00% | 197.85 | 197.85 | 197.85 | 0 |
| Jun 27 2024 | 197.85 | 4.24 | 2.19% | 195.00 | 199.84 | 194.20 | 74,314,164 |
| Jun 26 2024 | 193.61 | 7.27 | 3.90% | 186.74 | 194.80 | 186.26 | 65,003,879 |
| Jun 25 2024 | 186.34 | 0.77 | 0.41% | 186.81 | 188.84 | 185.42 | 45,853,264 |
| Jun 24 2024 | 185.57 | -3.51 | -1.86% | 189.33 | 190.99 | 185.33 | 50,574,008 |
| Jun 21 2024 | 189.08 | 2.98 | 1.60% | 187.80 | 189.275 | 185.86 | 73,102,029 |
| Jun 20 2024 | 186.10 | 3.29 | 1.80% | 182.86 | 186.51 | 182.72 | 44,951,297 |
| Jun 18 2024 | 182.81 | -1.25 | -0.68% | 183.735 | 184.2899 | 181.43 | 36,634,593 |
| Jun 17 2024 | 184.06 | 0.40 | 0.22% | 182.56 | 185.00 | 181.22 | 35,563,504 |
| Jun 14 2024 | 183.66 | -0.17 | -0.09% | 183.08 | 183.72 | 182.23 | 25,431,736 |
| Jun 13 2024 | 183.83 | -3.06 | -1.64% | 186.09 | 187.65 | 182.666 | 39,803,186 |
| Jun 12 2024 | 186.89 | -0.34 | -0.18% | 188.015 | 188.35 | 185.43 | 33,933,664 |
| Jun 11 2024 | 187.23 | 0.17 | 0.09% | 187.06 | 187.77 | 184.5373 | 27,236,460 |
| Jun 10 2024 | 187.06 | 2.76 | 1.50% | 184.07 | 187.23 | 183.79 | 34,454,343 |
| Jun 07 2024 | 184.30 | -0.70 | -0.38% | 184.90 | 186.2888 | 183.36 | 27,984,778 |
| Jun 06 2024 | 185.00 | 3.72 | 2.05% | 181.75 | 185.00 | 181.52 | 31,341,704 |
| Jun 05 2024 | 181.28 | 1.94 | 1.08% | 180.12 | 181.50 | 178.76 | 32,072,010 |
| Jun 04 2024 | 179.34 | 1.00 | 0.56% | 177.64 | 179.82 | 176.44 | 27,734,973 |
| Jun 03 2024 | 178.34 | 1.90 | 1.08% | 177.68 | 178.6971 | 175.92 | 30,768,317 |
| May 31 2024 | 176.44 | -2.88 | -1.61% | 178.30 | 179.21 | 173.87 | 58,875,380 |
| May 30 2024 | 179.32 | -2.70 | -1.48% | 181.31 | 181.34 | 178.355 | 29,081,698 |
| May 29 2024 | 182.02 | -0.13 | -0.07% | 181.76 | 184.08 | 181.55 | 31,959,608 |
| May 28 2024 | 182.15 | 1.40 | 0.77% | 179.93 | 182.24 | 179.49 | 29,849,234 |
| May 24 2024 | 180.75 | -0.30 | -0.17% | 181.65 | 182.435 | 180.30 | 27,446,650 |
| May 23 2024 | 181.05 | -2.08 | -1.14% | 183.76 | 184.76 | 180.08 | 33,642,419 |
| May 22 2024 | 183.13 | -0.02 | -0.01% | 183.815 | 185.21 | 181.9715 | 28,075,372 |
| May 21 2024 | 183.15 | -0.39 | -0.21% | 182.16 | 183.26 | 180.75 | 50,809,864 |
| May 20 2024 | 183.54 | -1.16 | -0.63% | 184.34 | 186.64 | 183.28 | 30,484,417 |
| May 17 2024 | 184.70 | 1.07 | 0.58% | 183.77 | 185.30 | 183.35 | 33,191,321 |
| May 16 2024 | 183.63 | -2.36 | -1.27% | 185.71 | 187.31 | 183.46 | 38,881,408 |
| May 15 2024 | 185.99 | -1.08 | -0.58% | 185.87 | 186.7193 | 182.74 | 75,402,100 |
| May 14 2024 | 187.07 | 0.50 | 0.27% | 183.82 | 187.72 | 183.45 | 39,659,093 |
| May 13 2024 | 186.57 | -0.91 | -0.49% | 188.00 | 188.31 | 185.36 | 24,881,194 |
| May 10 2024 | 187.48 | -2.02 | -1.07% | 189.17 | 189.8901 | 186.93 | 34,123,872 |
| May 09 2024 | 189.50 | 1.50 | 0.80% | 188.91 | 191.70 | 187.44 | 43,430,886 |
| May 08 2024 | 188.00 | -0.76 | -0.40% | 187.36 | 188.43 | 186.385 | 26,110,988 |
| May 07 2024 | 188.76 | 0.06 | 0.03% | 188.87 | 189.94 | 187.305 | 34,024,702 |
| May 06 2024 | 188.70 | 2.49 | 1.34% | 186.28 | 188.745 | 184.8001 | 34,752,797 |
| May 03 2024 | 186.21 | 1.49 | 0.81% | 186.99 | 187.87 | 185.42 | 39,108,480 |
| May 02 2024 | 184.72 | 5.72 | 3.20% | 180.75 | 185.10 | 179.9103 | 54,982,632 |
| May 01 2024 | 179.00 | 4.00 | 2.29% | 181.64 | 185.15 | 176.56 | 94,907,421 |
| Apr 30 2024 | 175.00 | -5.96 | -3.29% | 181.09 | 182.08 | 174.80 | 94,029,798 |
| Apr 29 2024 | 180.96 | 1.34 | 0.75% | 182.75 | 183.53 | 179.39 | 53,961,089 |
