Free Trial

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

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free AMZN Stock Alerts
$179.62
+5.95 (+3.43%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Amazon.com Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-0.42%
3 Month
Performance
+12.88%
6 Month
Performance
+40.61%
Year-To-Date
Performance
+18.22%
1 Year
Performance
+70.34%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

AMZN Stock Chart for Sunday, April, 28, 2024

AMZN Chart by TradingView

Amazon.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/12/2024$174.45$172.34
-1.21%		$175.39$171.5551.00 million shs$1.79 trillion
02/09/2024$169.84$174.45
+2.71%		$175.00$170.5856.95 million shs$1.81 trillion
02/08/2024$170.53$169.84
-0.40%		$171.42$168.8842.27 million shs$1.76 trillion
02/07/2024$169.15$170.53
+0.82%		$170.88$169.1747.12 million shs$1.77 trillion
02/06/2024$170.31$169.15
-0.68%		$170.71$167.6539.67 million shs$1.75 trillion
02/05/2024$171.81$170.31
-0.87%		$170.55$167.7155.01 million shs$1.76 trillion
02/02/2024$159.28$171.81
+7.87%		$172.50$167.33117.12 million shs$1.78 trillion
02/01/2024$155.20$159.28
+2.63%		$159.76$155.6275.44 million shs$1.65 trillion
01/31/2024$159.00$155.20
-2.39%		$159.01$154.8150.12 million shs$1.60 trillion
01/30/2024$161.26$159.00
-1.40%		$161.73$158.4944.94 million shs$1.64 trillion
01/29/2024$159.12$161.26
+1.34%		$161.29$158.9045.11 million shs$1.67 trillion

Related Companies:
This page (NASDAQ:AMZN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry