Get the Stockscreener App
186.33
0.87%
-1.64
After Hours:
185.69
-0.64
-0.34%
Amazon Com Inc Stock (AMZN) Price History
The historical daily chart and data for Amazon Com Inc stock (AMZN), show that the latest closing stock price as of September 30, 2024, is $186.33.
- Amazon Com Inc all-time high stock price is $201.20, occurred on July 08, 2024.
- The lowest Amazon Com Inc stock price recorded was $0.0656 on May 22, 1997. Since then, Amazon Com Inc's stock price has risen over 283.83K% to $186.33 now.
- The 52-week high stock price for AMZN is $201.20, representing a 7.98% increase from the current share price, occurred on July 08, 2024.
- The 52-week low stock price for AMZN is $118.35, indicating a -36.48% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Amazon Com Inc (AMZN) stock in the beginning of 2023 was $170.40. The stock closed the year at $84.00, a loss of over -50.71% for the year.
The table below shows more information about AMZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $188.5 | $184.7 | $3.84 | 40,410,401.0 | -0.87% |
| Sep 27, 2024 | $190.9 | $187.3 | $3.56 | 34,239,204.0 | -1.67% |
| Sep 26, 2024 | $194.5 | $189.5 | $4.99 | 34,123,007.0 | -0.71% |
| Sep 25, 2024 | $193.9 | $192.2 | $1.79 | 25,024,837.0 | -0.74% |
| Sep 24, 2024 | $195.4 | $190.1 | $5.24 | 41,728,922.0 | +0.04% |
| Sep 23, 2024 | $194.4 | $190.6 | $3.88 | 35,849,010.0 | +1.19% |
| Sep 20, 2024 | $191.8 | $187.4 | $4.43 | 95,372,133.0 | +0.91% |
| Sep 19, 2024 | $191.0 | $188.5 | $2.52 | 38,086,815.0 | +1.85% |
| Sep 18, 2024 | $188.8 | $185.1 | $3.74 | 31,615,433.0 | -0.24% |
| Sep 17, 2024 | $189.4 | $186.1 | $3.31 | 25,578,710.0 | +1.08% |
| Sep 16, 2024 | $185.8 | $183.4 | $2.45 | 25,134,166.0 | -0.86% |
| Sep 13, 2024 | $188.5 | $185.9 | $2.59 | 26,168,894.0 | -0.27% |
| Sep 12, 2024 | $187.4 | $183.5 | $3.87 | 31,498,821.0 | +1.34% |
| Sep 11, 2024 | $185.0 | $175.7 | $9.26 | 41,319,547.0 | +2.77% |
| Sep 10, 2024 | $180.5 | $176.8 | $3.71 | 36,001,217.0 | +2.37% |
| Sep 09, 2024 | $175.8 | $173.5 | $2.34 | 27,864,486.0 | +2.34% |
| Sep 06, 2024 | $178.4 | $171.2 | $7.22 | 37,865,473.0 | -3.65% |
| Sep 05, 2024 | $179.9 | $175.0 | $4.88 | 39,127,147.0 | +2.63% |
| Sep 04, 2024 | $176.0 | $172.5 | $3.44 | 29,576,068.0 | -1.66% |
Amazon Com Inc Stock (AMZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amazon Com Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amazon Com Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amazon Com Inc Stock (AMZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $195.4 | $171.2 | $24.21 | 773,830,737.0 | +4.39% |
| Aug, 2024 | $190.6 | $151.6 | $38.99 | 936,325,518.0 | -4.54% |
| Jul, 2024 | $201.2 | $176.8 | $24.40 | 837,088,538.0 | -3.24% |
| Jun, 2024 | $199.8 | $175.9 | $23.92 | 775,660,245.0 | +9.53% |
| May, 2024 | $191.7 | $173.9 | $17.83 | 873,513,097.0 | +0.82% |
| Apr, 2024 | $189.8 | $166.3 | $23.45 | 890,831,206.0 | -2.98% |
| Mar, 2024 | $181.7 | $171.5 | $10.23 | 694,164,359.0 | +2.05% |
| Feb, 2024 | $177.2 | $155.6 | $21.60 | 1,032,101,272.0 | +13.89% |
| Jan, 2024 | $161.7 | $144.1 | $17.68 | 941,039,180.0 | +2.15% |
Amazon Com Inc Stock (AMZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $155.6 | $142.8 | $12.82 | 918,782,658.0 | +4.00% |
| Nov, 2023 | $149.3 | $133.7 | $15.55 | 1,018,053,037.0 | +9.77% |
| Oct, 2023 | $134.5 | $118.3 | $16.13 | 1,206,037,299.0 | +4.70% |
| Sep, 2023 | $145.9 | $123.0 | $22.82 | 1,106,033,391.0 | -7.89% |
| Aug, 2023 | $143.6 | $126.4 | $17.22 | 1,195,419,856.0 | +3.24% |
| Jul, 2023 | $136.7 | $125.9 | $10.73 | 1,051,356,424.0 | +2.55% |
| Jun, 2023 | $131.5 | $119.9 | $11.56 | 1,220,946,075.0 | +8.11% |
| May, 2023 | $122.8 | $101.2 | $21.70 | 1,406,722,236.0 | +14.35% |
| Apr, 2023 | $110.9 | $97.70 | $13.16 | 1,223,488,687.0 | +2.09% |
| Mar, 2023 | $103.5 | $88.12 | $15.37 | 1,348,168,075.0 | +9.61% |
| Feb, 2023 | $114.0 | $92.32 | $21.68 | 1,363,922,628.0 | -8.63% |
| Jan, 2023 | $103.5 | $81.43 | $22.05 | 1,523,589,437.0 | +22.77% |
Amazon Com Inc Stock (AMZN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $97.23 | $81.69 | $15.54 | 1,548,977,732.0 | -12.99% |
| Nov, 2022 | $104.6 | $85.87 | $18.71 | 2,032,036,634.0 | -5.76% |
| Oct, 2022 | $123.0 | $97.66 | $25.34 | 1,458,348,762.0 | -9.35% |
| Sep, 2022 | $136.5 | $112.1 | $24.43 | 1,209,092,529.0 | -10.86% |
| Aug, 2022 | $146.6 | $126.7 | $19.83 | 1,169,899,725.0 | -6.10% |
| Jul, 2022 | $137.7 | $106.0 | $31.64 | 1,262,855,031.0 | +27.11% |
| Jun, 2022 | $129.0 | $101.4 | $27.56 | 1,732,602,137.0 | -11.65% |
| May, 2022 | $126.2 | $101.3 | $24.96 | 2,258,151,780.0 | -3.28% |
| Apr, 2022 | $168.4 | $121.6 | $46.77 | 1,465,008,000.0 | -23.75% |
| Mar, 2022 | $170.8 | $133.6 | $37.26 | 1,628,486,000.0 | +6.14% |
| Feb, 2022 | $163.8 | $138.3 | $25.50 | 1,689,604,000.0 | +2.67% |
| Jan, 2022 | $171.4 | $135.4 | $36.05 | 1,524,654,000.0 | -10.28% |
1.13%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):