Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ $25,000 into $109,616 in two months? (From WealthPress) (Ad) Free AMZN Stock Alerts

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

$186.51
+4.55 (+2.50%)
(As of 10/4/2024 ET)
Compare

Amazon.com Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
+7.60%
3 Month
Performance
-5.61%
6 Month
Performance
+3.62%
Year-To-Date
Performance
+22.75%
1 Year
Performance
+46.86%
Ad DTI
Exclusive Footage: What is this man doing!?
One of America’s top commodities experts just stopped by Alabama’s biggest fusion energy plant today to share some very important news with you. One that has to do with the state of the global energy markets… And how our nation's national security might be on the line if we don’t act now… You see, this critical resource is running very low. And what little is left is being stockpiled by government agencies around the world at the fastest pace in decades. This could lead to a repeat of this energy resource’s BOOM period like we saw in the 2000s… When top stocks skyrocketed as much as 3,379%, 5,973% even 9,149% in a few short years. Or it could be much, much bigger.
Go here to get the details.

AMZN Stock Chart for Saturday, October, 5, 2024

AMZN Chart by TradingView

Amazon.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia knows it can’t stand still as AI continues to grow at an exponential rate. That’s why CEO Jensen Huang consistently has his company ahead of the curve when it comes to artificial intelligence. Nvidia’s added $2 trillion in market cap in 2024.

I call these Nvidia’s “Silent Partners.”
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
08/12/2024$166.94$166.80
-0.08%		$168.55$166.1130.04 million shs$1.74 trillion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia knows it can’t stand still as AI continues to grow at an exponential rate. That’s why CEO Jensen Huang consistently has his company ahead of the curve when it comes to artificial intelligence. Nvidia’s added $2 trillion in market cap in 2024.

I call these Nvidia’s “Silent Partners.”
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
07/05/2024$197.59$200.00
+1.22%		$200.55$198.1839.81 million shs$2.08 trillion
07/04/2024$197.59$197.59$200.03$196.7631.60 million shs$2.06 trillion
07/03/2024$200.00$197.59
-1.21%		$200.03$196.7631.60 million shs$2.06 trillion

Related Companies:

This page (NASDAQ:AMZN) was last updated on 10/5/2024 by MarketBeat.com Staff
From Our Partners
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure
The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
AI expert reveals new Nvidia prediction
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
“A very dark day is coming to America”
Wall Street Legend on Economy: "If you knew what I know, you'd be terrified too." Something huge is headed ...
InvestorPlace | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
Next opportunity for crypto millions
All the Pieces Falling into Place for Crypto… Unlock the Potential of the 2024 Crypto Bull Run!
Crypto 101 Media | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored