Free Trial

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

→ Did Intel Just Dethrone Nvidia? (From Chaikin Analytics) (Ad)
Free AMZN Stock Alerts
$187.07
+0.50 (+0.27%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Amazon.com Stock Price Performance

5 Day
Performance
-1.28%
1 Month
Performance
+0.51%
3 Month
Performance
+9.41%
6 Month
Performance
+28.31%
Year-To-Date
Performance
+23.12%
1 Year
Performance
+69.66%
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

Ad Stansberry Research
HUGE BUY ALERT: Move Fast, Musk...
I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.
You won't believe what I saw in Phoenix.

AMZN Stock Chart for Tuesday, May, 14, 2024

AMZN Chart by TradingView

Amazon.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$186.57$187.07
+0.27%		$187.72$183.4538.59 million shs$1.95 trillion
05/13/2024$187.48$186.57
-0.49%		$188.31$185.3624.88 million shs$1.94 trillion
05/10/2024$189.50$187.48
-1.07%		$189.89$186.9334.12 million shs$1.95 trillion
05/09/2024$188.00$189.50
+0.80%		$191.70$187.4442.22 million shs$1.97 trillion
05/08/2024$188.76$188.00
-0.40%		$188.43$186.3925.78 million shs$1.96 trillion
05/07/2024$188.70$188.76
+0.03%		$189.94$187.3034.01 million shs$1.96 trillion
05/06/2024$186.21$188.70
+1.34%		$188.75$184.8034.66 million shs$1.96 trillion
05/03/2024$184.72$186.21
+0.81%		$187.87$185.4339.10 million shs$1.93 trillion
05/02/2024$179.00$184.72
+3.20%		$185.09$179.9154.24 million shs$1.92 trillion
05/01/2024$175.00$179.00
+2.29%		$185.15$176.5693.36 million shs$1.86 trillion
04/30/2024$180.96$175.00
-3.29%		$182.08$174.9893.83 million shs$1.82 trillion
04/29/2024$179.62$180.96
+0.75%		$183.53$179.3953.95 million shs$1.88 trillion
04/26/2024$173.67$179.62
+3.43%		$180.82$176.1343.85 million shs$1.87 trillion
04/25/2024$176.59$173.67
-1.65%		$173.92$166.3247.58 million shs$1.80 trillion
04/24/2024$179.54$176.59
-1.64%		$180.32$176.1834.05 million shs$1.83 trillion
04/23/2024$177.23$179.54
+1.30%		$179.93$175.9836.96 million shs$1.87 trillion
04/22/2024$174.63$177.23
+1.49%		$178.87$174.5637.86 million shs$1.84 trillion
04/19/2024$179.22$174.63
-2.56%		$179.00$173.4455.95 million shs$1.82 trillion
04/18/2024$181.28$179.22
-1.14%		$182.39$178.6530.67 million shs$1.86 trillion
04/17/2024$183.32$181.28
-1.11%		$184.57$179.8231.31 million shs$1.89 trillion
04/16/2024$183.62$183.32
-0.16%		$184.83$182.2632.85 million shs$1.91 trillion
04/15/2024$186.13$183.62
-1.35%		$188.69$183.0747.99 million shs$1.91 trillion
04/12/2024$189.05$186.13
-1.54%		$188.38$185.0838.56 million shs$1.93 trillion
04/11/2024$185.95$189.05
+1.67%		$189.77$185.5139.95 million shs$1.96 trillion
04/10/2024$185.67$185.95
+0.15%		$186.27$182.6735.82 million shs$1.93 trillion
04/09/2024$185.19$185.67
+0.26%		$187.34$184.2136.52 million shs$1.93 trillion
04/08/2024$185.07$185.19
+0.06%		$187.29$184.8139.19 million shs$1.92 trillion
04/05/2024$180.00$185.07
+2.82%		$186.27$181.9742.34 million shs$1.92 trillion
04/04/2024$182.41$180.00
-1.32%		$185.10$180.0041.54 million shs$1.87 trillion
04/03/2024$180.69$182.41
+0.95%		$182.87$179.8430.96 million shs$1.89 trillion
04/02/2024$180.97$180.69
-0.15%		$180.79$178.3832.59 million shs$1.88 trillion
04/01/2024$180.38$180.97
+0.33%		$183.00$179.9629.14 million shs$1.88 trillion
03/29/2024$180.38$180.38$181.70$179.2638.05 million shs$1.87 trillion
03/28/2024$179.83$180.38
+0.31%		$181.70$179.2638.03 million shs$1.87 trillion
03/27/2024$178.30$179.83
+0.86%		$180.00$177.3133.20 million shs$1.87 trillion
03/26/2024$179.71$178.30
-0.78%		$180.45$178.0029.62 million shs$1.85 trillion
03/25/2024$178.87$179.71
+0.47%		$180.99$177.2429.79 million shs$1.87 trillion
03/22/2024$178.15$178.87
+0.40%		$179.26$176.7527.97 million shs$1.86 trillion
03/21/2024$178.15$178.15$181.42$178.1532.78 million shs$1.85 trillion
03/20/2024$175.90$178.15
+1.28%		$178.53$174.6429.87 million shs$1.85 trillion
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/19/2024$174.48$175.90
+0.81%		$176.09$173.5226.86 million shs$1.83 trillion
03/18/2024$174.42$174.48
+0.03%		$176.69$174.2831.21 million shs$1.81 trillion
03/15/2024$178.75$174.42
-2.42%		$177.91$173.9072.12 million shs$1.81 trillion
03/14/2024$176.56$178.75
+1.24%		$179.52$176.4743.68 million shs$1.86 trillion
03/13/2024$175.39$176.56
+0.66%		$177.62$175.5530.74 million shs$1.83 trillion
03/12/2024$171.96$175.39
+1.99%		$176.75$171.9836.57 million shs$1.82 trillion
03/11/2024$175.35$171.96
-1.93%		$174.34$171.4728.41 million shs$1.79 trillion
03/08/2024$176.82$175.35
-0.83%		$178.78$174.3337.86 million shs$1.82 trillion
03/07/2024$173.51$176.82
+1.91%		$177.99$173.7232.47 million shs$1.84 trillion
03/06/2024$174.12$173.51
-0.35%		$176.46$173.2632.04 million shs$1.80 trillion
03/05/2024$177.58$174.12
-1.95%		$176.86$173.3037.17 million shs$1.81 trillion
03/04/2024$178.22$177.58
-0.36%		$180.14$177.4937.35 million shs$1.84 trillion
03/01/2024$176.76$178.22
+0.83%		$178.73$176.0731.96 million shs$1.85 trillion
02/29/2024$173.16$176.76
+2.08%		$177.22$172.8653.77 million shs$1.84 trillion
02/28/2024$173.54$173.16
-0.22%		$174.05$172.3328.11 million shs$1.80 trillion
02/27/2024$174.73$173.54
-0.68%		$174.62$172.8631.11 million shs$1.80 trillion
02/26/2024$174.99$174.73
-0.15%		$176.36$174.2744.33 million shs$1.81 trillion
02/23/2024$174.58$174.99
+0.23%		$175.75$173.7059.66 million shs$1.82 trillion
02/22/2024$168.59$174.58
+3.55%		$174.80$171.7755.34 million shs$1.81 trillion
02/21/2024$167.08$168.59
+0.90%		$170.23$167.1444.43 million shs$1.75 trillion
02/20/2024$169.51$167.08
-1.43%		$168.71$165.7441.77 million shs$1.74 trillion
02/19/2024$169.51$169.51$170.42$167.1748.11 million shs$1.76 trillion
02/16/2024$169.80$169.51
-0.17%		$170.42$167.1748.07 million shs$1.76 trillion
02/15/2024$170.98$169.80
-0.69%		$171.17$167.5949.82 million shs$1.76 trillion
02/14/2024$168.64$170.98
+1.39%		$171.21$168.2842.76 million shs$1.78 trillion
02/13/2024$172.34$168.64
-2.15%		$170.95$165.7556.30 million shs$1.75 trillion

Related Companies:
This page (NASDAQ:AMZN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon to Transform U.S. Economy?
Porter & Company