Free Trial

Amazon.com (AMZN) Stock Chart & Stock Price History

$182.72
+1.92 (+1.06%)
(As of 10/8/2024 ET)

Amazon.com Stock Price Performance

5 Day
Performance
+0.29%
1 Month
Performance
+6.48%
3 Month
Performance
-8.43%
6 Month
Performance
-1.46%
Year-To-Date
Performance
+20.11%
1 Year
Performance
+42.61%
Receive AMZN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Amazon.com and its competitors with MarketBeat's FREE daily newsletter

AMZN Stock Chart for Tuesday, October, 8, 2024

Amazon.com Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/07/2024$186.51$180.80
-3.06%
$183.59$180.2542.07 million shs$1.88 trillion
10/04/2024$181.96$186.51
+2.50%
$187.60$183.6040.89 million shs$1.94 trillion
10/03/2024$184.76$181.96
-1.52%
$183.44$180.8828.85 million shs$1.89 trillion
10/02/2024$185.13$184.76
-0.20%
$186.60$184.0423.67 million shs$1.92 trillion
10/01/2024$186.33$185.13
-0.64%
$186.19$183.4536.01 million shs$1.93 trillion
09/30/2024$187.97$186.33
-0.87%
$188.48$184.6541.59 million shs$1.94 trillion
09/27/2024$191.16$187.97
-1.67%
$190.90$187.3435.97 million shs$1.97 trillion
09/26/2024$192.53$191.16
-0.71%
$194.53$189.5436.25 million shs$2.01 trillion
09/25/2024$193.96$192.53
-0.74%
$193.95$192.1626.30 million shs$2.02 trillion
09/24/2024$193.88$193.96
+0.04%
$195.37$190.1343.11 million shs$2.02 trillion
09/23/2024$191.60$193.88
+1.19%
$194.45$190.5736.96 million shs$2.02 trillion
09/20/2024$189.87$191.60
+0.91%
$191.84$187.41100.34 million shs$1.99 trillion
09/19/2024$186.43$189.87
+1.85%
$190.98$188.4739.50 million shs$1.98 trillion
09/18/2024$186.88$186.43
-0.24%
$188.80$185.0634.38 million shs$1.94 trillion
09/17/2024$184.89$186.88
+1.08%
$189.45$186.1426.06 million shs$1.94 trillion
09/16/2024$186.49$184.89
-0.86%
$185.81$183.3625.74 million shs$1.92 trillion
09/13/2024$187.00$186.49
-0.27%
$188.50$185.9126.47 million shs$1.96 trillion
09/12/2024$184.52$187.00
+1.34%
$187.41$183.5431.91 million shs$1.95 trillion
09/11/2024$179.55$184.52
+2.77%
$184.99$175.7342.49 million shs$1.92 trillion
09/10/2024$175.40$179.55
+2.37%
$180.50$176.7936.19 million shs$1.83 trillion
09/09/2024$171.39$175.40
+2.34%
$175.85$173.5128.98 million shs$1.84 trillion
09/06/2024$177.89$171.39
-3.65%
$178.38$171.1641.14 million shs$1.78 trillion
09/05/2024$173.33$177.89
+2.63%
$179.88$175.0040.10 million shs$1.85 trillion
09/04/2024$176.25$173.33
-1.66%
$175.98$172.5430.27 million shs$1.80 trillion
09/03/2024$178.50$176.25
-1.26%
$178.26$175.2637.74 million shs$1.83 trillion
09/02/2024$178.50$178.50$178.90$172.6043.43 million shs$1.86 trillion
08/30/2024$172.12$178.50
+3.71%
$178.90$172.6043.38 million shs$1.86 trillion
08/29/2024$170.80$172.12
+0.77%
$174.29$170.8226.38 million shs$1.79 trillion
08/28/2024$173.12$170.80
-1.34%
$173.67$168.9228.93 million shs$1.78 trillion
08/27/2024$175.50$173.12
-1.36%
$174.89$172.2529.74 million shs$1.80 trillion
08/26/2024$177.04$175.50
-0.87%
$177.47$174.3022.31 million shs$1.83 trillion
08/23/2024$176.13$177.04
+0.52%
$178.97$175.2429.08 million shs$1.84 trillion
08/22/2024$180.11$176.13
-2.21%
$181.47$175.6831.99 million shs$1.83 trillion
08/21/2024$178.88$180.11
+0.69%
$182.39$178.8935.02 million shs$1.87 trillion
08/20/2024$178.22$178.88
+0.37%
$179.01$177.4326.20 million shs$1.86 trillion
08/19/2024$177.06$178.22
+0.66%
$178.30$176.1631.09 million shs$1.85 trillion
08/16/2024$177.59$177.06
-0.30%
$178.34$176.2631.43 million shs$1.84 trillion
08/15/2024$170.10$177.59
+4.40%
$177.90$174.0051.62 million shs$1.85 trillion
08/14/2024$170.23$170.10
-0.08%
$172.26$168.8628.81 million shs$1.77 trillion
08/13/2024$166.80$170.23
+2.06%
$171.04$167.1036.71 million shs$1.77 trillion
[SHOCKING] Crypto Document Leak… (Ad)

The crypto market waits for no one. And my team of experts and I believe that a BIG move is right around the corner. That's why we're offering you instant access to the game-changing book that's transforming average investors into massive crypto successes.

08/12/2024$166.94$166.80
-0.08%
$168.55$166.1130.04 million shs$1.74 trillion
08/09/2024$165.80$166.94
+0.69%
$168.55$165.8936.36 million shs$1.74 trillion
08/08/2024$162.77$165.80
+1.86%
$166.69$162.5544.01 million shs$1.73 trillion
08/07/2024$161.93$162.77
+0.52%
$167.58$161.4348.29 million shs$1.69 trillion
08/06/2024$161.02$161.93
+0.57%
$165.08$158.5459.86 million shs$1.69 trillion
08/05/2024$167.90$161.02
-4.10%
$162.96$151.6183.00 million shs$1.68 trillion
08/02/2024$184.07$167.90
-8.78%
$168.77$160.55141.29 million shs$1.75 trillion
08/01/2024$186.98$184.07
-1.56%
$190.60$181.8767.82 million shs$1.92 trillion
07/31/2024$181.71$186.98
+2.90%
$187.94$184.4641.39 million shs$1.95 trillion
07/30/2024$183.20$181.71
-0.81%
$185.86$179.3839.15 million shs$1.89 trillion
07/29/2024$182.50$183.20
+0.38%
$184.75$182.3833.21 million shs$1.91 trillion
07/26/2024$179.85$182.50
+1.47%
$183.19$180.2429.45 million shs$1.90 trillion
07/25/2024$180.83$179.85
-0.54%
$183.90$176.8044.42 million shs$1.87 trillion
07/24/2024$186.41$180.83
-2.99%
$185.45$180.4141.46 million shs$1.88 trillion
07/23/2024$182.55$186.41
+2.11%
$189.39$183.5647.33 million shs$1.94 trillion
07/22/2024$183.13$182.55
-0.32%
$185.05$182.4839.88 million shs$1.90 trillion
07/19/2024$183.75$183.13
-0.34%
$184.93$180.1143.01 million shs$1.91 trillion
07/18/2024$187.93$183.75
-2.22%
$189.68$181.4550.96 million shs$1.91 trillion
07/17/2024$193.02$187.93
-2.64%
$191.58$185.9948.00 million shs$1.96 trillion
07/16/2024$192.72$193.02
+0.16%
$196.62$192.2432.33 million shs$2.01 trillion
07/15/2024$194.49$192.72
-0.91%
$196.19$190.8338.87 million shs$2.01 trillion
07/12/2024$195.05$194.49
-0.29%
$196.47$193.8329.73 million shs$2.02 trillion
07/11/2024$199.79$195.05
-2.37%
$200.27$192.8644.50 million shs$2.03 trillion
07/10/2024$199.34$199.79
+0.23%
$200.11$197.6932.80 million shs$2.08 trillion
07/09/2024$199.29$199.34
+0.03%
$200.57$199.0532.70 million shs$2.07 trillion
07/08/2024$200.00$199.29
-0.36%
$201.20$197.9634.69 million shs$2.07 trillion


This page (NASDAQ:AMZN) was last updated on 10/8/2024 by MarketBeat.com Staff
From Our Partners