Free Trial

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

Amazon.com logo
$195.78
-2.15 (-1.09%)
(As of 11/4/2024 ET)

Amazon.com Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
+4.97%
3 Month
Performance
+16.61%
6 Month
Performance
+5.14%
Year-To-Date
Performance
+28.85%
1 Year
Performance
+41.26%
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, November, 5, 2024

Amazon.com Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$197.93$195.78
-1.09%
$197.33$194.3138.38 million shs$2.05 trillion
11/01/2024$186.40$197.93
+6.19%
$200.50$197.0299.57 million shs$2.08 trillion
10/31/2024$192.73$186.40
-3.28%
$190.60$185.2374.31 million shs$1.96 trillion
10/30/2024$190.83$192.73
+1.00%
$195.61$192.4237.41 million shs$2.02 trillion
10/29/2024$188.39$190.83
+1.30%
$191.46$187.8235.54 million shs$1.99 trillion
10/28/2024$187.83$188.39
+0.30%
$190.21$188.2127.88 million shs$1.96 trillion
10/25/2024$186.38$187.83
+0.78%
$190.45$187.5329.31 million shs$1.95 trillion
10/24/2024$184.71$186.38
+0.90%
$187.11$183.8721.62 million shs$1.94 trillion
10/23/2024$189.70$184.71
-2.63%
$189.16$183.6931.74 million shs$1.92 trillion
10/22/2024$189.07$189.70
+0.33%
$191.52$186.9829.63 million shs$1.97 trillion
10/21/2024$188.99$189.07
+0.04%
$189.46$186.4024.21 million shs$1.97 trillion
10/18/2024$187.53$188.99
+0.78%
$190.74$186.2837.37 million shs$1.97 trillion
10/17/2024$186.89$187.53
+0.34%
$188.94$186.0024.99 million shs$1.95 trillion
10/16/2024$187.69$186.89
-0.43%
$187.78$185.6122.99 million shs$1.94 trillion
10/15/2024$187.54$187.69
+0.08%
$188.41$184.5831.98 million shs$1.95 trillion
10/14/2024$188.82$187.54
-0.68%
$189.83$187.3622.58 million shs$1.95 trillion
10/11/2024$186.65$188.82
+1.16%
$189.93$186.3025.73 million shs$1.98 trillion
10/10/2024$185.17$186.65
+0.80%
$188.13$185.8327.68 million shs$1.94 trillion
10/09/2024$182.72$185.17
+1.34%
$185.85$182.0626.22 million shs$1.93 trillion
10/08/2024$180.80$182.72
+1.06%
$183.09$180.9226.33 million shs$1.90 trillion
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
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

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
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


This page (NASDAQ:AMZN) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners