S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
"The Bull Market Is Officially OVER"  (Ad)pixel
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Will This Simple Tool Dominate 2023 Markets? (Ad)pixel
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
"The Bull Market Is Officially OVER"  (Ad)pixel
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Will This Simple Tool Dominate 2023 Markets? (Ad)pixel
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
"The Bull Market Is Officially OVER"  (Ad)pixel
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Will This Simple Tool Dominate 2023 Markets? (Ad)pixel
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
"The Bull Market Is Officially OVER"  (Ad)pixel
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Will This Simple Tool Dominate 2023 Markets? (Ad)pixel
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds

Amazon.com - AMZN Stock Chart & Stock Price History

$88.46
+0.21 (+0.24%)
(As of 12/7/2022 12:00 AM ET)
Add
Compare
Today's Range
$87.48
$89.89
50-Day Range
$86.14
$121.09
52-Week Range
$85.87
$177.18
Volume
67.23 million shs
Average Volume
76.19 million shs
Market Capitalization
$902.44 billion
P/E Ratio
81.19
Dividend Yield
N/A
Price Target
$149.61

Amazon.com Stock Price Performance

5 Day
Performance
-6.02%
1 Month
Performance
-1.69%
3 Month
Performance
-31.86%
Year-To-Date
Performance
-46.94%
1 Year
Performance
-49.78%

AMZN Stock Chart for Thursday, December, 8, 2022

Amazon.com Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/07/2022$88.25$88.46
+0.24%
$89.89$87.4867.23 million shs$902.44 billion
12/06/2022$91.01$88.25
-3.03%
$91.04$87.9075.18 million shs$900.30 billion
12/05/2022$94.13$91.01
-3.31%
$94.06$90.8270.62 million shs$928.45 billion
12/02/2022$95.50$94.13
-1.43%
$95.36$93.7872.17 million shs$960.28 billion
12/01/2022$96.54$95.50
-1.08%
$97.23$94.9268.22 million shs$974.26 billion
11/30/2022$92.42$96.54
+4.46%
$96.54$91.53101.14 million shs$984.87 billion
11/29/2022$93.95$92.42
-1.63%
$94.41$91.4465.20 million shs$942.84 billion
11/28/2022$93.41$93.95
+0.58%
$96.40$93.4374.81 million shs$958.45 billion
11/25/2022$94.13$93.41
-0.76%
$94.43$93.0734.99 million shs$952.94 billion
11/24/2022$94.13$94.13$94.58$92.8359.41 million shs$960.28 billion
11/23/2022$93.20$94.13
+1.00%
$94.58$92.8359.08 million shs$960.28 billion
11/22/2022$92.46$93.20
+0.80%
$93.35$90.8761.91 million shs$950.79 billion
11/21/2022$94.14$92.46
-1.78%
$95.02$90.5984.07 million shs$943.24 billion
11/18/2022$94.85$94.14
-0.75%
$95.99$92.4872.08 million shs$960.38 billion
11/17/2022$97.12$94.85
-2.34%
$96.97$94.0380.87 million shs$967.63 billion
11/16/2022$98.94$97.12
-1.84%
$98.49$95.5487.44 million shs$990.78 billion
11/15/2022$98.49$98.94
+0.46%
$103.79$97.34110.81 million shs$1.01 trillion
11/14/2022$100.79$98.49
-2.28%
$100.12$97.2998.13 million shs$1.00 trillion
11/11/2022$96.63$100.79
+4.31%
$101.19$96.66111.07 million shs$1.03 trillion
11/10/2022$86.14$96.63
+12.18%
$98.69$91.65173.22 million shs$985.79 billion
11/09/2022$89.98$86.14
-4.27%
$89.48$85.8789.99 million shs$878.77 billion
11/08/2022$90.53$89.98
-0.61%
$91.72$88.2388.18 million shs$917.94 billion
11/07/2022$90.98$90.53
-0.49%
$92.10$89.0477.28 million shs$923.56 billion
11/04/2022$89.30$90.98
+1.88%
$92.44$88.04128.36 million shs$928.15 billion
11/03/2022$92.12$89.30
-3.06%
$93.50$89.02135.78 million shs$911.01 billion
11/02/2022$96.79$92.12
-4.82%
$97.74$92.01133.62 million shs$939.78 billion
11/01/2022$102.44$96.79
-5.52%
$104.58$96.06152.03 million shs$986.05 billion
10/31/2022$103.41$102.44
-0.94%
$104.87$100.7498.84 million shs$1.04 trillion
10/28/2022$110.96$103.41
-6.80%
$103.96$97.66221.86 million shs$1.05 trillion
10/27/2022$115.66$110.96
-4.06%
$114.12$109.77103.51 million shs$1.13 trillion
10/26/2022$120.60$115.66
-4.10%
$119.35$114.7668.32 million shs$1.18 trillion
10/25/2022$119.82$120.60
+0.65%
$121.32$118.9549.23 million shs$1.23 trillion
10/24/2022$119.32$119.82
+0.42%
$120.39$116.5748.73 million shs$1.22 trillion
10/21/2022$115.25$119.32
+3.53%
$119.59$114.5055.26 million shs$1.22 trillion
10/20/2022$115.07$115.25
+0.16%
$118.24$113.5148.43 million shs$1.17 trillion
10/19/2022$116.36$115.07
-1.11%
$116.59$113.2246.98 million shs$1.17 trillion
10/18/2022$113.79$116.36
+2.26%
$119.52$114.7965.15 million shs$1.19 trillion
10/17/2022$106.90$113.79
+6.45%
$114.19$110.0962.40 million shs$1.16 trillion
10/14/2022$112.53$106.90
-5.00%
$114.96$106.6067.42 million shs$1.09 trillion
10/13/2022$112.90$112.53
-0.33%
$113.44$105.3586.62 million shs$1.15 trillion
10/12/2022$112.21$112.90
+0.61%
$113.83$111.4045.62 million shs$1.15 trillion
10/11/2022$113.67$112.21
-1.28%
$115.48$110.3955.93 million shs$1.14 trillion
10/10/2022$114.56$113.67
-0.78%
$116.25$112.4342.20 million shs$1.16 trillion
10/07/2022$120.30$114.56
-4.77%
$118.17$113.8854.51 million shs$1.17 trillion
10/06/2022$120.95$120.30
-0.54%
$121.53$119.5042.06 million shs$1.23 trillion
10/05/2022$121.09$120.95
-0.12%
$121.75$117.6947.85 million shs$1.23 trillion
10/04/2022$115.88$121.09
+4.50%
$123.00$119.7962.41 million shs$1.23 trillion
10/03/2022$113.00$115.88
+2.55%
$116.91$112.4550.80 million shs$1.18 trillion
09/30/2022$114.80$113.00
-1.57%
$116.92$112.8459.03 million shs$1.15 trillion
09/29/2022$118.01$114.80
-2.72%
$116.07$113.0658.67 million shs$1.17 trillion
09/28/2022$114.41$118.01
+3.15%
$118.70$113.8055.44 million shs$1.20 trillion
09/27/2022$115.15$114.41
-0.64%
$118.32$113.0559.85 million shs$1.17 trillion
09/26/2022$113.78$115.15
+1.20%
$117.34$113.1362.19 million shs$1.17 trillion
09/23/2022$117.31$113.78
-3.01%
$116.05$112.0664.83 million shs$1.16 trillion
09/22/2022$118.54$117.31
-1.04%
$118.79$116.2654.96 million shs$1.20 trillion
09/21/2022$122.19$118.54
-2.99%
$123.76$118.4557.75 million shs$1.21 trillion
09/20/2022$124.66$122.19
-1.98%
$124.40$121.1447.53 million shs$1.24 trillion
09/19/2022$123.53$124.66
+0.91%
$124.71$121.8046.71 million shs$1.27 trillion
09/16/2022$126.28$123.53
-2.18%
$123.87$120.70114.80 million shs$1.26 trillion
09/15/2022$128.55$126.28
-1.77%
$130.37$125.5051.35 million shs$1.29 trillion
09/14/2022$126.82$128.55
+1.36%
$128.84$126.3345.18 million shs$1.31 trillion
09/13/2022$136.45$126.82
-7.06%
$131.40$126.2771.86 million shs$1.29 trillion
09/12/2022$133.27$136.45
+2.39%
$136.49$134.0052.74 million shs$1.39 trillion
09/09/2022$129.82$133.27
+2.66%
$133.69$130.7649.27 million shs$1.36 trillion
09/08/2022$129.48$129.82
+0.26%
$130.28$127.1043.46 million shs$1.32 trillion
09/07/2022$126.11$129.48
+2.67%
$129.82$125.4047.90 million shs$1.32 trillion
This page (NASDAQ:AMZN) was last updated on 12/8/2022 by MarketBeat.com Staff