Amazon.com Inc (AMZN) Historical Stock Data
211.48 ↓2.62 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMZN is up 0.12% a day on average. There have been 15 days where Amazon.com Inc closed green and 15 days where AMZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 207.44 | 210.05 | ↑$2.61 (1.26%) | 207.19 | 212.25 | 52.86M |
| 2024-11-06 | 200.01 | 207.09 | ↑$7.08 (3.54%) | 199.14 | 207.55 | 72.26M |
| 2024-11-05 | 196.04 | 199.50 | ↑$3.46 (1.76%) | 195.99 | 199.82 | 30.52M |
| 2024-11-04 | 196.45 | 195.78 | ↓$0.67 (-0.34%) | 194.31 | 197.33 | 38.48M |
| 2024-11-01 | 199.00 | 197.93 | ↓$1.07 (-0.54%) | 197.02 | 200.50 | 99.63M |
| 2024-10-31 | 190.51 | 186.40 | ↓$4.11 (-2.16%) | 185.23 | 190.60 | 74.81M |
| 2024-10-30 | 194.70 | 192.73 | ↓$1.97 (-1.01%) | 192.42 | 195.61 | 37.65M |
| 2024-10-29 | 188.58 | 190.83 | ↑$2.25 (1.19%) | 187.82 | 191.46 | 35.62M |
| 2024-10-28 | 189.57 | 188.39 | ↓$1.18 (-0.62%) | 188.21 | 190.21 | 27.92M |
| 2024-10-25 | 187.85 | 187.83 | ↓$0.02 (-0.01%) | 187.53 | 190.45 | 29.33M |
| 2024-10-24 | 185.25 | 186.38 | ↑$1.13 (0.61%) | 183.86 | 187.11 | 21.63M |
| 2024-10-23 | 188.85 | 184.71 | ↓$4.14 (-2.19%) | 183.69 | 189.16 | 31.91M |
| 2024-10-22 | 188.35 | 189.70 | ↑$1.35 (0.72%) | 186.98 | 191.52 | 29.64M |
| 2024-10-21 | 188.05 | 189.07 | ↑$1.02 (0.54%) | 186.40 | 189.46 | 24.62M |
| 2024-10-18 | 187.15 | 188.99 | ↑$1.84 (0.98%) | 186.28 | 190.74 | 37.41M |
| 2024-10-17 | 188.22 | 187.53 | ↓$0.69 (-0.37%) | 186.00 | 188.94 | 25.03M |
| 2024-10-16 | 187.05 | 186.89 | ↓$0.16 (-0.09%) | 185.61 | 187.78 | 23.44M |
| 2024-10-15 | 187.63 | 187.69 | ↑$0.06 (0.03%) | 184.58 | 188.41 | 32.17M |
| 2024-10-14 | 189.83 | 187.54 | ↓$2.29 (-1.21%) | 187.36 | 189.83 | 22.61M |
| 2024-10-11 | 186.63 | 188.82 | ↑$2.19 (1.17%) | 186.30 | 189.93 | 25.74M |
| 2024-10-10 | 187.13 | 186.65 | ↓$0.48 (-0.26%) | 185.83 | 188.13 | 27.78M |
| 2024-10-09 | 182.82 | 185.17 | ↑$2.35 (1.29%) | 182.05 | 185.85 | 26.33M |
| 2024-10-08 | 181.92 | 182.72 | ↑$0.81 (0.44%) | 180.92 | 183.09 | 26.36M |
| 2024-10-07 | 182.95 | 180.80 | ↓$2.15 (-1.18%) | 180.25 | 183.60 | 42.33M |
| 2024-10-04 | 185.75 | 186.51 | ↑$0.76 (0.41%) | 183.60 | 187.60 | 41.06M |
Create an account or log in to view more rows.
$AMZN Shorts talk the talk but cant walk the walk
$AMZN lmfao
lfg babies
$AMZN When in doubt
zoom out. ??
$AMZN yes
keep going down
let's go
stop stalling
$AMZN Shorts talk the talk but cant walk the walk
$AMZN When they tell me diversifying is for idiots
$AMZN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AMZN death cross will complete today
$AMZN Exciting times ahead people.
$AMZN Reinvest your dividends