Amazon.com Inc. Common Stock
AMZN
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $188.22 | $188.94 | $186 | $187.53 | $187.53 | 24,993,600 |
| 10-16-2024 | $187.05 | $187.78 | $185.61 | $186.89 | $186.89 | 23,456,800 |
| 10-15-2024 | $187.63 | $188.41 | $184.58 | $187.69 | $187.69 | 32,178,900 |
| 10-14-2024 | $189.78 | $189.83 | $187.36 | $187.54 | $187.54 | 22,614,400 |
| 10-11-2024 | $186.63 | $189.93 | $186.3 | $188.82 | $188.82 | 25,751,600 |
| 10-10-2024 | $187.13 | $188.13 | $185.83 | $186.65 | $186.65 | 27,785,000 |
| 10-09-2024 | $182.82 | $185.85 | $182.05 | $185.17 | $185.17 | 26,343,100 |
| 10-08-2024 | $181.92 | $183.09 | $180.92 | $182.72 | $182.72 | 26,372,100 |
| 10-07-2024 | $182.95 | $183.6 | $180.25 | $180.8 | $180.8 | 42,364,200 |
| 10-04-2024 | $185.75 | $187.6 | $183.6 | $186.51 | $186.51 | 40,890,300 |
| 10-03-2024 | $183.05 | $183.44 | $180.88 | $181.96 | $181.96 | 30,204,300 |
| 10-02-2024 | $184.44 | $186.6 | $184.04 | $184.76 | $184.76 | 23,704,100 |
| 10-01-2024 | $184.9 | $186.19 | $183.45 | $185.13 | $185.13 | 36,044,900 |
| 09-30-2024 | $187.14 | $188.49 | $184.65 | $186.33 | $186.33 | 41,583,900 |
| 09-27-2024 | $190.68 | $190.9 | $187.34 | $187.97 | $187.97 | 36,002,300 |
| 09-26-2024 | $194.31 | $194.53 | $189.54 | $191.16 | $191.16 | 36,334,900 |
| 09-25-2024 | $193.75 | $193.95 | $192.16 | $192.53 | $192.53 | 26,391,100 |
| 09-24-2024 | $194.27 | $195.37 | $190.13 | $193.96 | $193.96 | 43,478,900 |
| 09-23-2024 | $191.64 | $194.45 | $190.57 | $193.88 | $193.88 | 36,993,100 |
| 09-20-2024 | $190.23 | $191.84 | $187.41 | $191.6 | $191.6 | 100,378,600 |
| 09-19-2024 | $190.04 | $190.99 | $188.47 | $189.87 | $189.87 | 39,543,200 |
| 09-18-2024 | $186.45 | $188.8 | $185.06 | $186.43 | $186.43 | 34,448,100 |
| 09-17-2024 | $186.85 | $189.45 | $186.14 | $186.88 | $186.88 | 26,091,700 |
| 09-16-2024 | $185.29 | $185.81 | $183.36 | $184.89 | $184.89 | 26,065,500 |
| 09-13-2024 | $187 | $188.5 | $185.91 | $186.49 | $186.49 | 26,495,400 |
| 09-12-2024 | $184.8 | $187.41 | $183.54 | $187 | $187 | 33,622,500 |
| 09-11-2024 | $180.1 | $184.99 | $175.73 | $184.52 | $184.52 | 42,564,700 |
| 09-10-2024 | $177.49 | $180.5 | $176.79 | $179.55 | $179.55 | 36,233,800 |
| 09-09-2024 | $174.53 | $175.85 | $173.51 | $175.4 | $175.4 | 29,037,400 |
| 09-06-2024 | $177.24 | $178.38 | $171.16 | $171.39 | $171.39 | 41,466,500 |
| 09-05-2024 | $175 | $179.88 | $175 | $177.89 | $177.89 | 40,170,500 |
| 09-04-2024 | $174.48 | $175.98 | $172.54 | $173.33 | $173.33 | 30,309,200 |
| 09-03-2024 | $177.55 | $178.26 | $175.26 | $176.25 | $176.25 | 37,817,500 |
| 08-30-2024 | $172.78 | $178.9 | $172.6 | $178.5 | $178.5 | 43,429,400 |
| 08-29-2024 | $173.22 | $174.29 | $170.81 | $172.12 | $172.12 | 26,407,800 |
| 08-28-2024 | $173.69 | $173.69 | $168.92 | $170.8 | $170.8 | 29,045,000 |
| 08-27-2024 | $174.15 | $174.89 | $172.25 | $173.12 | $173.12 | 29,842,000 |
| 08-26-2024 | $176.7 | $177.47 | $174.3 | $175.5 | $175.5 | 22,366,200 |
| 08-23-2024 | $177.34 | $178.97 | $175.24 | $177.04 | $177.04 | 29,150,100 |
| 08-22-2024 | $181.38 | $181.47 | $175.68 | $176.13 | $176.13 | 32,047,500 |
| 08-21-2024 | $179.92 | $182.39 | $178.89 | $180.11 | $180.11 | 35,599,100 |
| 08-20-2024 | $177.92 | $179.01 | $177.43 | $178.88 | $178.88 | 26,255,200 |
| 08-19-2024 | $177.64 | $178.3 | $176.16 | $178.22 | $178.22 | 31,129,800 |
| 08-16-2024 | $177.04 | $178.34 | $176.26 | $177.06 | $177.06 | 31,489,200 |
| 08-15-2024 | $174.86 | $177.91 | $173.99 | $177.59 | $177.59 | 51,698,500 |
| 08-14-2024 | $172.11 | $172.28 | $168.86 | $170.1 | $170.1 | 28,843,800 |
| 08-13-2024 | $167.81 | $171.04 | $167.1 | $170.23 | $170.23 | 39,237,900 |
| 08-12-2024 | $168.14 | $168.55 | $166.11 | $166.8 | $166.8 | 30,072,800 |
| 08-09-2024 | $166.4 | $168.55 | $165.85 | $166.94 | $166.94 | 36,401,000 |
| 08-08-2024 | $165.17 | $166.69 | $162.55 | $165.8 | $165.8 | 44,616,200 |
| 08-07-2024 | $166.55 | $167.58 | $161.43 | $162.77 | $162.77 | 48,408,200 |
| 08-06-2024 | $161.71 | $165.08 | $158.54 | $161.93 | $161.93 | 59,950,800 |
| 08-05-2024 | $154.21 | $162.96 | $151.61 | $161.02 | $161.02 | 83,149,400 |
| 08-02-2024 | $166.75 | $168.77 | $160.55 | $167.9 | $167.9 | 141,448,400 |
| 08-01-2024 | $189.29 | $190.6 | $181.87 | $184.07 | $184.07 | 70,435,600 |
| 07-31-2024 | $185.05 | $187.94 | $184.46 | $186.98 | $186.98 | 41,667,300 |
| 07-30-2024 | $184.72 | $185.86 | $179.38 | $181.71 | $181.71 | 39,508,600 |
| 07-29-2024 | $183.84 | $184.75 | $182.38 | $183.2 | $183.2 | 33,270,100 |
| 07-26-2024 | $180.39 | $183.19 | $180.24 | $182.5 | $182.5 | 29,506,000 |
| 07-25-2024 | $182.91 | $183.9 | $176.8 | $179.85 | $179.85 | 44,464,200 |
| 07-24-2024 | $183.2 | $185.45 | $180.41 | $180.83 | $180.83 | 41,532,400 |
| 07-23-2024 | $184.1 | $189.39 | $183.56 | $186.41 | $186.41 | 47,537,700 |
| 07-22-2024 | $185 | $185.06 | $182.48 | $182.55 | $182.55 | 39,931,900 |
| 07-19-2024 | $181.14 | $184.93 | $180.11 | $183.13 | $183.13 | 43,081,800 |
| 07-18-2024 | $189.59 | $189.68 | $181.45 | $183.75 | $183.75 | 51,043,600 |
| 07-17-2024 | $191.35 | $191.58 | $185.99 | $187.93 | $187.93 | 48,076,100 |
| 07-16-2024 | $195.59 | $196.62 | $192.24 | $193.02 | $193.02 | 33,994,700 |
| 07-15-2024 | $194.56 | $196.19 | $190.83 | $192.72 | $192.72 | 40,683,200 |
| 07-12-2024 | $194.8 | $196.47 | $193.83 | $194.49 | $194.49 | 30,598,500 |
| 07-11-2024 | $200.09 | $200.27 | $192.86 | $195.05 | $195.05 | 44,565,000 |
| 07-10-2024 | $200 | $200.11 | $197.69 | $199.79 | $199.79 | 32,883,800 |
| 07-09-2024 | $199.4 | $200.57 | $199.05 | $199.34 | $199.34 | 32,700,100 |
| 07-08-2024 | $200.04 | $201.2 | $197.96 | $199.29 | $199.29 | 34,767,300 |
| 07-05-2024 | $198.65 | $200.55 | $198.17 | $200 | $200 | 39,858,900 |
| 07-03-2024 | $199.94 | $200.03 | $196.76 | $197.59 | $197.59 | 31,597,900 |
| 07-02-2024 | $197.28 | $200.43 | $195.93 | $200 | $200 | 45,600,000 |
| 07-01-2024 | $193.49 | $198.3 | $192.82 | $197.2 | $197.2 | 41,192,000 |
| 06-28-2024 | $197.73 | $198.85 | $192.5 | $193.25 | $193.25 | 76,930,200 |
| 06-27-2024 | $195.01 | $199.84 | $194.2 | $197.85 | $197.85 | 74,397,500 |
| 06-26-2024 | $186.92 | $194.8 | $186.26 | $193.61 | $193.61 | 65,103,900 |
| 06-25-2024 | $186.81 | $188.84 | $185.42 | $186.34 | $186.34 | 45,898,500 |
| 06-24-2024 | $189.33 | $191 | $185.33 | $185.57 | $185.57 | 50,610,400 |
| 06-21-2024 | $187.8 | $189.28 | $185.86 | $189.08 | $189.08 | 72,931,800 |
| 06-20-2024 | $182.91 | $186.51 | $182.72 | $186.1 | $186.1 | 44,726,800 |
| 06-18-2024 | $183.74 | $184.29 | $181.43 | $182.81 | $182.81 | 36,659,200 |
| 06-17-2024 | $182.52 | $185 | $181.22 | $184.06 | $184.06 | 35,601,900 |
| 06-14-2024 | $183.08 | $183.72 | $182.23 | $183.66 | $183.66 | 25,456,400 |
| 06-13-2024 | $186.09 | $187.67 | $182.67 | $183.83 | $183.83 | 39,721,500 |
| 06-12-2024 | $188.02 | $188.35 | $185.43 | $186.89 | $186.89 | 33,984,200 |
| 06-11-2024 | $187.06 | $187.77 | $184.54 | $187.23 | $187.23 | 27,265,100 |
| 06-10-2024 | $184.07 | $187.23 | $183.79 | $187.06 | $187.06 | 34,494,500 |
| 06-07-2024 | $184.9 | $186.29 | $183.36 | $184.3 | $184.3 | 28,021,500 |
| 06-06-2024 | $181.75 | $185 | $181.49 | $185 | $185 | 31,371,200 |
| 06-05-2024 | $180.1 | $181.5 | $178.75 | $181.28 | $181.28 | 32,116,400 |
| 06-04-2024 | $177.64 | $179.82 | $176.44 | $179.34 | $179.34 | 27,198,400 |
| 06-03-2024 | $177.7 | $178.7 | $175.92 | $178.34 | $178.34 | 30,786,600 |
| 05-31-2024 | $178.3 | $179.21 | $173.87 | $176.44 | $176.44 | 58,903,900 |
| 05-30-2024 | $181.31 | $181.34 | $178.36 | $179.32 | $179.32 | 29,249,200 |
| 05-29-2024 | $181.7 | $184.08 | $181.55 | $182.02 | $182.02 | 32,009,300 |
| 05-28-2024 | $179.93 | $182.24 | $179.49 | $182.15 | $182.15 | 29,927,000 |