Amazon.com Inc (AMZN) Historical Stock Data
224.92 ↑1.63 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMZN is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 219.84 | 224.92 | ↑$5.08 (2.31%) | 218.73 | 226.21 | 88.05M |
| 2024-12-19 | 224.91 | 223.29 | ↓$1.62 (-0.72%) | 222.92 | 226.09 | 39.90M |
| 2024-12-18 | 230.77 | 220.52 | ↓$10.25 (-4.44%) | 220.11 | 231.40 | 43.25M |
| 2024-12-17 | 232.39 | 231.15 | ↓$1.24 (-0.53%) | 227.85 | 232.73 | 35.94M |
| 2024-12-16 | 230.23 | 232.93 | ↑$2.70 (1.17%) | 228.01 | 233.00 | 37.54M |
| 2024-12-13 | 228.40 | 227.46 | ↓$0.94 (-0.41%) | 225.86 | 230.20 | 28.76M |
| 2024-12-12 | 229.83 | 228.97 | ↓$0.86 (-0.37%) | 227.63 | 231.09 | 28.16M |
| 2024-12-11 | 226.41 | 230.26 | ↑$3.85 (1.70%) | 226.26 | 231.20 | 35.36M |
| 2024-12-10 | 226.09 | 225.04 | ↓$1.05 (-0.46%) | 224.20 | 229.06 | 31.19M |
| 2024-12-09 | 227.21 | 226.09 | ↓$1.12 (-0.49%) | 225.67 | 230.08 | 46.81M |
| 2024-12-06 | 220.75 | 227.03 | ↑$6.28 (2.84%) | 220.60 | 227.15 | 44.16M |
| 2024-12-05 | 218.03 | 220.55 | ↑$2.52 (1.16%) | 217.30 | 222.15 | 41.13M |
| 2024-12-04 | 215.96 | 218.16 | ↑$2.20 (1.02%) | 215.75 | 220.00 | 48.73M |
| 2024-12-03 | 210.31 | 213.44 | ↑$3.13 (1.49%) | 209.65 | 214.02 | 32.20M |
| 2024-12-02 | 209.96 | 210.71 | ↑$0.75 (0.36%) | 209.51 | 212.99 | 39.51M |
| 2024-11-29 | 205.83 | 207.89 | ↑$2.06 (1.00%) | 204.59 | 208.20 | 24.89M |
| 2024-11-27 | 206.98 | 205.74 | ↓$1.24 (-0.60%) | 205.05 | 207.64 | 28.04M |
| 2024-11-26 | 201.90 | 207.86 | ↑$5.96 (2.95%) | 201.79 | 208.00 | 41.65M |
| 2024-11-25 | 199.28 | 201.45 | ↑$2.17 (1.09%) | 199.00 | 201.95 | 40.66M |
| 2024-11-22 | 198.25 | 197.12 | ↓$1.13 (-0.57%) | 196.75 | 199.26 | 31.51M |
| 2024-11-21 | 203.49 | 198.38 | ↓$5.11 (-2.51%) | 195.75 | 203.49 | 58.79M |
| 2024-11-20 | 202.98 | 202.88 | ↓$0.10 (-0.05%) | 199.45 | 203.13 | 32.75M |
| 2024-11-19 | 199.33 | 204.61 | ↑$5.28 (2.65%) | 198.78 | 205.30 | 31.18M |
| 2024-11-18 | 204.15 | 201.70 | ↓$2.45 (-1.20%) | 200.95 | 204.67 | 36.47M |
| 2024-11-15 | 206.76 | 202.61 | ↓$4.15 (-2.01%) | 199.61 | 207.34 | 86.57M |
| 2024-11-14 | 214.16 | 211.48 | ↓$2.68 (-1.25%) | 210.88 | 215.90 | 42.59M |
| 2024-11-13 | 209.40 | 214.10 | ↑$4.70 (2.24%) | 209.14 | 215.09 | 46.20M |
| 2024-11-12 | 208.37 | 208.91 | ↑$0.54 (0.26%) | 206.01 | 209.54 | 38.91M |
| 2024-11-11 | 208.50 | 206.84 | ↓$1.66 (-0.80%) | 205.59 | 209.65 | 35.45M |
| 2024-11-08 | 209.72 | 208.18 | ↓$1.54 (-0.73%) | 207.44 | 209.96 | 36.07M |
Create an account or log in to view more rows.
$AMZN who here can't stand the CEO?
$AMZN CHUG CHUG CHUG
$AMZN holding unfortunately lol
$AMZN Fake dip news.
$AMZN I’ll be buying more if this dips!
$AMZN Dumping started...
Get out while you can...
$AMZN hang tight
ignore fud and buy dips if you can
everyone be okay????
$AMZN holy fuck
$AMZN I like green candles on my birthday cake
$AMZN the market is selling off