Dark

AMZN
Amazon.com Inc
stock NASDAQ

At Close

Jul 9, 2025 3:59:59 PM EDT

222.44USD+1.404%(+3.08)38,011,588

210.00Bid 222.49Ask 12.49Spread

Pre-market

Jul 9, 2025 9:28:30 AM EDT

220.75USD+0.634%(+1.39)398,728

After-hours

Jul 9, 2025 4:58:30 PM EDT

222.20USD-0.108%(-0.24)869,719

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	221.060	224.270000	220.5000	222.440	+1.404%	38,011,588	0.000%
2025-07-08	223.915	224.000000	218.4300	219.360	-1.839%	45,691,987	+1.404%
2025-07-07	223.000	224.290000	222.3700	223.470	+0.027%	36,604,139	-0.461%
2025-07-03	221.820	224.010000	221.3600	223.410	+1.587%	29,631,767	-0.434%
2025-07-02	219.730	221.600000	219.0600	219.920	-0.245%	30,894,178	+1.146%
2025-07-01	219.500	221.875000	217.9300	220.460	+0.488%	39,256,830	+0.898%
2025-06-30	223.520	223.820000	219.1200	219.390	-1.751%	58,887,780	+1.390%
2025-06-27	219.920	223.300000	216.7400	223.300	+2.846%	119,217,138	-0.385%
2025-06-26	213.120	218.035000	212.0100	217.120	+2.420%	50,480,814	+2.450%
2025-06-25	214.615	216.030000	211.1100	211.990	-0.367%	31,755,698	+4.929%
2025-06-24	212.135	214.340000	211.0450	212.770	+2.063%	38,378,757	+4.545%
2025-06-23	209.790	210.390000	207.3101	208.470	-0.582%	37,311,725	+6.701%
2025-06-20	214.680	214.890000	208.2709	209.690	-1.332%	75,350,733	+6.080%
2025-06-18	215.090	217.960000	212.3400	212.520	-1.071%	44,360,509	+4.668%
2025-06-17	215.195	217.410000	214.5600	214.820	-0.592%	32,086,262	+3.547%
2025-06-16	212.310	217.060000	211.6000	216.100	+1.886%	33,284,158	+2.934%
2025-06-13	209.960	214.050000	209.6200	212.100	-0.535%	29,337,763	+4.875%
2025-06-12	211.780	213.580000	211.3300	213.240	+0.019%	27,639,991	+4.314%
2025-06-11	217.410	218.400000	212.8900	213.200	-2.027%	39,325,981	+4.334%
2025-06-10	216.780	217.690000	214.1500	217.610	+0.290%	31,303,317	+2.220%
2025-06-09	214.750	217.850000	212.8800	216.980	+1.597%	38,102,502	+2.516%
2025-06-06	212.400	213.869900	210.5000	213.570	+2.722%	39,832,500	+4.153%
2025-06-05	209.550	212.810000	207.5600	207.910	+0.328%	51,979,243	+6.989%
2025-06-04	206.550	208.180000	205.1800	207.230	+0.739%	29,915,592	+7.340%
2025-06-03	207.105	208.946900	205.0300	205.710	-0.455%	33,139,121	+8.133%
2025-06-02	204.980	207.000000	202.6800	206.650	+0.800%	29,113,319	+7.641%
2025-05-30	204.840	205.990000	201.6950	205.010	-0.335%	51,679,406	+8.502%
2025-05-29	208.025	208.810000	204.2300	205.700	+0.479%	34,700,005	+8.138%
2025-05-28	205.915	207.660000	204.4100	204.720	-0.631%	28,549,753	+8.656%
2025-05-27	203.085	206.690000	202.1900	206.020	+2.503%	34,892,044	+7.970%
2025-05-23	198.900	202.370000	197.8500	200.990	-1.039%	33,393,545	+10.672%
2025-05-22	201.380	205.760000	200.1600	203.100	+0.984%	38,938,882	+9.522%
2025-05-21	201.610	203.455000	200.0600	201.120	-1.446%	42,460,924	+10.601%
2025-05-20	204.628	205.589900	202.6500	204.070	-1.014%	29,470,373	+9.002%
2025-05-19	201.645	206.620000	201.2600	206.160	+0.277%	34,314,810	+7.897%
2025-05-16	206.850	206.850000	204.3740	205.590	+0.205%	43,318,478	+8.196%
2025-05-15	206.450	206.880000	202.6730	205.170	-2.416%	64,347,317	+8.417%
2025-05-14	211.450	211.930000	208.8500	210.250	-0.530%	38,492,128	+5.798%
2025-05-13	211.080	214.840000	210.1000	211.370	+1.308%	56,193,682	+5.237%
2025-05-12	210.710	211.660000	205.7500	208.640	+8.070%	75,205,042	+6.614%
2025-05-09	193.375	194.690000	191.1600	193.060	+0.510%	29,663,143	+15.218%
2025-05-08	191.430	194.330000	188.8200	192.080	+1.786%	41,043,620	+15.806%
2025-05-07	185.560	190.990000	185.0100	188.710	+2.000%	44,002,926	+17.874%
2025-05-06	184.570	187.930000	183.8500	185.010	-0.719%	29,314,055	+20.231%
2025-05-05	186.510	188.180000	185.5300	186.350	-1.911%	35,217,469	+19.367%
2025-05-02	191.435	192.880000	186.4000	189.980	-0.116%	77,677,487	+17.086%
2025-05-01	190.630	191.807112	187.5000	190.200	+3.134%	74,228,963	+16.951%
2025-04-30	182.170	185.050000	178.8500	184.420	-1.585%	55,176,543	+20.616%
2025-04-29	183.990	188.015800	183.6800	187.390	-0.165%	41,667,255	+18.704%
2025-04-28	190.105	190.220000	184.8850	187.700	-0.683%	33,224,732	+18.508%
2025-04-25	187.620	189.940000	185.4900	188.990	+1.313%	36,413,330	+17.699%
2025-04-24	180.915	186.740000	180.1800	186.540	+3.289%	43,051,696	+19.245%
2025-04-23	183.450	187.380000	180.1900	180.600	+4.285%	63,470,094	+23.167%
2025-04-22	169.845	176.780000	169.3500	173.180	+3.502%	56,607,202	+28.444%
2025-04-21	169.600	169.600000	165.2850	167.320	-3.065%	48,126,111	+32.943%
2025-04-17	176.000	176.210000	172.0000	172.610	-0.987%	44,726,453	+28.869%
2025-04-16	176.290	179.104600	171.4100	174.330	-2.929%	51,866,916	+27.597%
2025-04-15	181.410	182.350000	177.9331	179.590	-1.389%	43,617,902	+23.860%
2025-04-14	186.840	187.440000	179.2300	182.120	-1.488%	48,002,540	+22.139%
2025-04-11	179.930	185.860000	178.0000	184.870	+2.014%	50,594,339	+20.322%
2025-04-10	185.440	186.869200	175.8518	181.220	-5.170%	68,302,045	+22.746%
2025-04-09	172.115	192.650000	169.9300	191.100	+11.977%	116,804,328	+16.400%
2025-04-08	185.230	185.900000	168.5700	170.660	-2.625%	87,710,360	+30.341%
2025-04-07	162.000	183.409900	161.3800	175.260	+2.491%	109,297,115	+26.920%
2025-04-04	167.145	178.143600	166.0000	171.000	-4.153%	123,136,859	+30.082%
2025-04-03	182.995	184.130000	176.9200	178.410	-8.979%	95,553,617	+24.679%
2025-04-02	187.660	198.340000	187.6600	196.010	+1.998%	53,679,198	+13.484%
2025-04-01	187.860	193.930000	187.2000	192.170	+1.004%	41,246,065	+15.752%
2025-03-31	188.190	191.330000	184.4000	190.260	-1.276%	63,543,658	+16.914%
2025-03-28	198.420	199.260000	191.8810	192.720	-4.291%	52,542,526	+15.421%
2025-03-27	200.890	203.790000	199.2821	201.360	+0.114%	27,317,661	+10.469%
2025-03-26	205.835	206.010000	199.9250	201.130	-2.226%	31,385,955	+10.595%
2025-03-25	203.595	206.210000	203.2200	205.710	+1.205%	30,510,544	+8.133%
2025-03-24	200.000	203.640000	199.9500	203.260	+3.593%	39,216,435	+9.436%
2025-03-21	192.900	196.990000	192.5200	196.210	+0.646%	54,517,250	+13.368%
2025-03-20	193.070	199.320000	192.3000	194.950	-0.302%	38,321,306	+14.101%
2025-03-19	193.380	195.965000	191.9600	195.540	+1.411%	38,627,700	+13.757%
2025-03-18	192.520	194.000000	189.3800	192.820	-1.492%	38,102,136	+15.361%
2025-03-17	198.770	199.000000	194.3247	195.740	-1.116%	45,082,716	+13.641%
2025-03-14	197.410	198.650000	195.3200	197.950	+2.094%	37,437,223	+12.372%
2025-03-13	198.165	198.879900	191.8200	193.890	-2.514%	39,427,497	+14.725%
2025-03-12	200.720	201.520000	195.2900	198.890	+1.170%	40,662,812	+11.841%
2025-03-11	193.900	200.180000	193.4000	196.590	+1.054%	50,679,299	+13.149%
2025-03-10	195.600	196.730000	190.8500	194.540	-2.364%	60,847,419	+14.342%
2025-03-07	199.490	202.265300	192.5300	199.250	-0.722%	57,576,916	+11.639%
2025-03-06	204.400	205.770000	198.3015	200.700	-3.676%	46,651,586	+10.832%
2025-03-05	204.800	209.980000	203.2600	208.360	+2.237%	37,499,761	+6.758%
2025-03-04	200.110	206.800000	197.4320	203.800	-0.595%	60,105,535	+9.146%
2025-03-03	213.352	214.010000	202.5500	205.020	-3.420%	42,216,086	+8.497%
2025-02-28	208.650	212.620000	206.9900	212.280	+1.696%	50,811,318	+4.786%
2025-02-27	218.350	219.970000	208.3700	208.740	-2.617%	39,204,923	+6.563%
2025-02-26	214.940	218.160000	213.0900	214.350	+0.728%	38,321,559	+3.774%
2025-02-25	211.630	213.340000	204.1600	212.800	+0.042%	58,205,432	+4.530%
2025-02-24	217.450	217.715000	212.4200	212.710	-1.787%	41,892,067	+4.574%
2025-02-21	223.280	223.310000	214.7400	216.580	-2.827%	52,668,920	+2.706%
2025-02-20	224.775	225.130000	221.8100	222.880	-1.655%	29,366,442	-0.197%
2025-02-19	225.520	226.830000	223.7100	226.630	-0.009%	27,170,091	-1.849%
2025-02-18	228.820	229.300000	223.7200	226.650	-0.888%	39,871,733	-1.857%
2025-02-14	229.200	229.890000	227.2300	228.680	-0.734%	25,216,968	-2.729%
2025-02-13	228.850	230.420000	227.5200	230.370	+0.629%	30,089,455	-3.442%
2025-02-12	230.460	231.180000	228.1600	228.930	-1.645%	31,800,297	-2.835%
2025-02-11	231.920	233.440000	230.1300	232.760	-0.163%	23,445,535	-4.434%
2025-02-10	230.545	233.920000	229.2000	233.140	+1.741%	33,095,056	-4.590%
2025-02-07	232.500	234.810000	228.0600	229.150	-4.053%	74,098,693	-2.928%
2025-02-06	238.010	239.659900	236.0100	238.830	+1.126%	60,426,658	-6.863%
2025-02-05	237.020	238.320000	235.2000	236.170	-2.433%	37,674,254	-5.814%
2025-02-04	239.010	242.520000	238.0300	242.060	+1.954%	27,913,094	-8.105%
2025-02-03	234.060	239.250000	232.9000	237.420	-0.109%	36,318,419	-6.309%
2025-01-31	236.500	240.290000	236.4100	237.680	+1.296%	35,145,220	-6.412%
2025-01-30	237.140	237.950000	232.2200	234.640	-1.025%	30,915,880	-5.199%
2025-01-29	239.015	240.390000	236.1500	237.070	-0.453%	26,157,714	-6.171%
2025-01-28	234.290	241.770000	233.9800	238.150	+1.160%	40,602,972	-6.597%
2025-01-27	226.210	235.610000	225.8600	235.420	+0.243%	48,066,616	-5.514%
2025-01-24	234.500	236.400000	232.9300	234.850	-0.242%	25,152,327	-5.284%
2025-01-23	234.100	235.520000	231.5100	235.420	+0.174%	25,806,969	-5.514%
2025-01-22	232.020	235.440000	231.1900	235.010	+1.864%	39,989,540	-5.349%
2025-01-21	228.900	231.780000	226.9400	230.710	+2.111%	38,546,635	-3.585%
2025-01-17	225.840	226.510000	223.0800	225.940	+2.393%	41,150,861	-1.549%
2025-01-16	224.420	224.650000	220.3100	220.660	-1.204%	23,244,601	+0.807%
2025-01-15	222.830	223.570000	220.7500	223.350	+2.567%	28,976,325	-0.407%
2025-01-14	220.440	221.820000	216.2000	217.760	-0.320%	24,179,843	+2.149%
2025-01-13	218.060	219.400000	216.4700	218.460	-0.219%	26,482,787	+1.822%
2025-01-10	221.460	221.710000	216.5000	218.940	-1.436%	34,893,901	+1.599%
2025-01-08	223.185	223.520000	220.2000	222.130	+0.009%	23,973,727	+0.140%
2025-01-07	227.900	228.381000	221.4600	222.110	-2.416%	27,493,439	+0.149%
2025-01-06	226.780	228.835000	224.8400	227.610	+1.525%	30,642,142	-2.271%
2025-01-03	222.505	225.360000	221.6200	224.190	+1.803%	26,835,503	-0.781%
2025-01-02	222.030	225.150000	218.1900	220.220	+0.378%	33,106,954	+1.008%
2024-12-31	222.965	223.229900	218.9400	219.390	-0.863%	23,418,665	+1.390%
2024-12-30	220.060	222.997200	218.4300	221.300	-1.095%	26,845,668	+0.515%
2024-12-27	225.600	226.030000	220.9000	223.750	-1.453%	26,959,407	-0.585%
2024-12-26	228.500	228.500000	226.6706	227.050	-0.873%	15,729,583	-2.030%
2024-12-24	226.940	229.140000	226.1300	229.050	+1.773%	14,710,826	-2.886%
2024-12-23	225.010	226.880000	223.9000	225.060	+0.062%	25,352,845	-1.164%
2024-12-20	219.840	226.210000	218.7300	224.920	+0.730%	76,517,960	-1.103%
2024-12-19	224.910	226.090000	222.9200	223.290	+1.256%	34,023,750	-0.381%
2024-12-18	230.770	231.399900	220.1100	220.520	-4.599%	41,822,398	+0.871%
2024-12-17	232.390	232.730000	227.8500	231.150	-0.764%	33,215,182	-3.768%
2024-12-16	230.230	233.000000	228.0100	232.930	+2.405%	34,480,030	-4.503%
2024-12-13	228.400	230.200000	225.8608	227.460	-0.659%	27,993,136	-2.207%
2024-12-12	229.830	231.090000	227.6300	228.970	-0.560%	27,425,344	-2.852%
2024-12-11	226.410	231.200000	226.2600	230.260	+2.320%	30,854,625	-3.396%
2024-12-10	226.090	229.060000	224.2002	225.040	-0.464%	30,117,754	-1.155%
2024-12-09	227.210	230.080000	225.6700	226.090	-0.414%	43,601,314	-1.614%
2024-12-06	220.750	227.150000	220.6000	227.030	+2.938%	42,907,683	-2.022%
2024-12-05	218.030	222.150000	217.3000	220.550	+1.096%	37,055,553	+0.857%
2024-12-04	215.960	220.000000	215.7500	218.160	+2.211%	47,021,301	+1.962%
2024-12-03	210.310	214.020000	209.6500	213.440	+1.296%	31,257,737	+4.217%
2024-12-02	209.960	212.990000	209.5101	210.710	+1.356%	38,327,547	+5.567%
2024-11-29	205.830	208.200000	204.5900	207.890	+1.045%	23,383,406	+6.999%
2024-11-27	206.980	207.640000	205.0500	205.740	-1.020%	26,842,190	+8.117%
2024-11-26	201.900	208.000000	201.7900	207.860	+3.182%	41,213,929	+7.014%
2024-11-25	199.280	201.949900	199.0000	201.450	+2.197%	38,474,372	+10.419%
2024-11-22	198.250	199.259900	196.7500	197.120	-0.635%	30,269,347	+12.845%
2024-11-21	203.490	203.490000	195.7500	198.380	-2.218%	57,339,046	+12.128%
2024-11-20	202.980	203.130000	199.4500	202.880	-0.846%	31,506,183	+9.641%
2024-11-19	199.330	205.300000	198.7800	204.610	+1.443%	30,237,380	+8.714%
2024-11-18	204.150	204.670000	200.9500	201.700	-0.449%	33,964,112	+10.283%
2024-11-15	206.760	207.340000	199.6100	202.610	-4.194%	84,165,461	+9.787%
2024-11-14	214.160	215.900000	210.8800	211.480	-1.224%	40,706,599	+5.183%
2024-11-13	209.400	215.090000	209.1400	214.100	+2.484%	44,055,198	+3.895%
2024-11-12	208.370	209.540000	206.0100	208.910	+1.001%	35,975,791	+6.476%
2024-11-11	208.500	209.650000	205.5900	206.840	-0.644%	29,324,727	+7.542%
2024-11-08	209.720	209.963300	207.4400	208.180	-0.890%	35,073,030	+6.850%
2024-11-07	207.440	212.250000	207.1900	210.050	+1.429%	49,861,365	+5.899%
2024-11-06	200.010	207.550000	199.1400	207.090	+3.805%	70,705,337	+7.412%
2024-11-05	196.040	199.820000	195.9900	199.500	+1.900%	29,834,404	+11.499%
2024-11-04	196.450	197.330000	194.3101	195.780	-1.086%	37,295,176	+13.617%
2024-11-01	199.000	200.500000	197.0200	197.930	+6.186%	96,295,038	+12.383%
2024-10-31	190.510	190.600000	185.2300	186.400	-3.284%	72,401,956	+19.335%
2024-10-30	194.695	195.610000	192.4200	192.730	+0.996%	36,443,605	+15.415%
2024-10-29	188.580	191.459900	187.8150	190.830	+1.295%	30,161,576	+16.564%
2024-10-28	189.565	190.210000	188.2100	188.390	+0.298%	23,009,842	+18.074%
2024-10-25	187.850	190.450000	187.5300	187.830	+0.778%	27,815,175	+18.426%
2024-10-24	185.250	187.110000	183.8600	186.380	+0.904%	20,385,701	+19.348%
2024-10-23	188.850	189.160000	183.6900	184.710	-2.630%	31,410,489	+20.427%
2024-10-22	188.350	191.520100	186.9750	189.700	+0.333%	29,171,135	+17.259%
2024-10-21	188.050	189.460000	186.4000	189.070	+0.042%	23,742,153	+17.650%
2024-10-18	187.150	190.740000	186.2800	188.990	+0.779%	36,939,177	+17.699%
2024-10-17	188.220	188.940000	186.0000	187.530	+0.342%	24,475,357	+18.616%
2024-10-16	187.050	187.780000	185.6100	186.890	-0.426%	22,676,123	+19.022%
2024-10-15	187.630	188.410000	184.5800	187.690	+0.080%	31,552,165	+18.515%
2024-10-14	189.780	189.830000	187.3600	187.540	-0.678%	22,152,666	+18.609%
2024-10-11	186.630	189.928400	186.3000	188.820	+1.163%	25,056,333	+17.805%
2024-10-10	187.130	188.134000	185.8300	186.650	+0.799%	27,281,828	+19.175%
2024-10-09	182.820	185.845000	182.0500	185.170	+1.341%	25,742,740	+20.127%
2024-10-08	181.915	183.090000	180.9200	182.720	+1.062%	24,657,239	+21.738%
2024-10-07	182.950	183.600000	180.2500	180.800	-3.061%	40,789,672	+23.031%
2024-10-04	185.750	187.600000	183.6000	186.510	+2.501%	38,188,370	+19.264%
2024-10-03	183.045	183.440000	180.8750	181.960	-1.515%	29,755,521	+22.247%
2024-10-02	184.440	186.600000	184.0400	184.760	-0.200%	22,838,198	+20.394%
2024-10-01	184.900	186.190000	183.4519	185.130	-0.644%	33,896,996	+20.153%
2024-09-30	187.140	188.490000	184.6500	186.330	-0.872%	40,948,472	+19.380%
2024-09-27	190.680	190.900000	187.3400	187.970	-1.669%	34,945,921	+18.338%
2024-09-26	194.310	194.530000	189.5400	191.160	-0.712%	35,133,596	+16.363%
2024-09-25	193.750	193.949800	192.1600	192.530	-0.737%	25,118,820	+15.535%
2024-09-24	194.270	195.370000	190.1300	193.960	+0.041%	42,352,393	+14.683%
2024-09-23	191.640	194.450000	190.5700	193.880	+1.190%	35,901,116	+14.731%
2024-09-20	190.230	191.840000	187.4100	191.600	+0.911%	94,655,285	+16.096%
2024-09-19	190.040	190.990000	188.4700	189.870	+1.845%	38,154,471	+17.154%
2024-09-18	186.450	188.800000	185.0600	186.430	-0.241%	31,733,155	+19.316%
2024-09-17	186.850	189.450000	186.1400	186.880	+1.076%	25,633,676	+19.028%
2024-09-16	185.290	185.810000	183.3600	184.890	-0.858%	25,200,263	+20.309%
2024-09-13	187.000	188.500000	185.9100	186.490	-0.273%	26,338,475	+19.277%
2024-09-12	184.800	187.410000	183.5400	187.000	+1.344%	31,613,563	+18.952%
2024-09-11	180.095	184.990000	175.7300	184.520	+2.768%	41,759,473	+20.551%
2024-09-10	177.490	180.500000	176.7900	179.550	+2.366%	35,983,264	+23.887%
2024-09-09	174.530	175.850000	173.5100	175.400	+2.340%	27,967,345	+26.819%
2024-09-06	177.240	178.380000	171.1600	171.390	-3.654%	38,636,752	+29.786%
2024-09-05	175.000	179.875000	174.9950	177.890	+2.631%	39,415,500	+25.044%
2024-09-04	174.480	175.980000	172.5400	173.330	-1.657%	29,644,484	+28.333%
2024-09-03	177.550	178.260000	175.2600	176.250	-1.261%	37,228,388	+26.207%
2024-08-30	172.780	178.900000	172.6000	178.500	+3.707%	42,257,863	+24.616%
2024-08-29	173.220	174.290000	170.8100	172.120	+0.773%	25,806,986	+29.235%
2024-08-28	173.690	173.690000	168.9200	170.800	-1.340%	28,521,972	+30.234%
2024-08-27	174.150	174.890000	172.2500	173.120	-1.356%	29,318,458	+28.489%
2024-08-26	176.700	177.468200	174.3000	175.500	-0.870%	22,219,015	+26.746%
2024-08-23	177.340	178.969900	175.2400	177.040	+0.517%	28,716,057	+25.644%
2024-08-22	181.380	181.470000	175.6800	176.130	-2.210%	30,729,062	+26.293%
2024-08-21	179.920	182.385000	178.8937	180.110	+0.688%	34,131,643	+23.502%
2024-08-20	177.920	179.010000	177.4308	178.880	+0.370%	24,847,757	+24.352%
2024-08-19	177.640	178.300000	176.1600	178.220	+0.655%	29,151,709	+24.812%
2024-08-16	177.040	178.340000	176.2601	177.060	-0.298%	30,466,567	+25.630%
2024-08-15	174.860	177.910000	173.9900	177.590	+4.403%	51,150,310	+25.255%
2024-08-14	172.110	172.280000	168.8600	170.100	-0.076%	28,228,939	+30.770%
2024-08-13	167.810	171.040000	167.1000	170.230	+2.056%	36,640,224	+30.670%
2024-08-12	168.140	168.550000	166.1101	166.800	-0.084%	29,138,607	+33.357%
2024-08-09	166.400	168.550000	165.8500	166.940	+0.688%	35,295,656	+33.245%
2024-08-08	165.165	166.689900	162.5500	165.800	+1.862%	43,716,382	+34.162%
2024-08-07	166.550	167.580000	161.4300	162.770	+0.519%	46,791,927	+36.659%
2024-08-06	161.710	165.080000	158.5404	161.930	+0.565%	56,863,712	+37.368%
2024-08-05	154.210	162.960000	151.6100	161.020	-4.098%	83,034,913	+38.144%
2024-08-02	166.750	168.770000	160.5500	167.900	-8.785%	141,276,567	+32.484%
2024-08-01	189.285	190.600000	181.8700	184.070	-1.556%	69,566,122	+20.845%
2024-07-31	185.050	187.940000	184.4600	186.980	+2.900%	40,434,403	+18.965%
2024-07-30	184.720	185.860000	179.3800	181.710	-0.813%	37,203,115	+22.415%
2024-07-29	183.840	184.750000	182.3800	183.200	+0.384%	32,962,502	+21.419%
2024-07-26	180.390	183.190000	180.2400	182.500	+1.473%	27,659,851	+21.885%
2024-07-25	182.910	183.895800	176.8000	179.850	-0.542%	42,393,265	+23.681%
2024-07-24	183.200	185.450000	180.4100	180.830	-2.993%	40,817,049	+23.011%
2024-07-23	184.100	189.390000	183.5600	186.410	+2.114%	47,168,048	+19.328%
2024-07-22	185.000	185.060000	182.4800	182.550	-0.317%	37,641,975	+21.852%
2024-07-19	181.140	184.930000	180.1100	183.130	-0.337%	41,886,129	+21.466%
2024-07-18	189.590	189.680000	181.4480	183.750	-2.224%	50,467,254	+21.056%
2024-07-17	191.350	191.580000	185.9900	187.930	-2.637%	47,279,100	+18.363%
2024-07-16	195.590	196.620000	192.2400	193.020	+0.156%	31,831,754	+15.242%
2024-07-15	194.560	196.190000	190.8300	192.720	-0.910%	38,866,027	+15.421%
2024-07-12	194.800	196.470000	193.8301	194.490	-0.287%	29,895,608	+14.371%
2024-07-11	200.090	200.269900	192.8600	195.050	-2.372%	44,120,108	+14.043%
2024-07-10	199.995	200.110000	197.6900	199.790	+0.226%	32,174,922	+11.337%
2024-07-09	199.400	200.570000	199.0450	199.340	+0.025%	30,754,695	+11.588%
2024-07-08	200.040	201.200000	197.9600	199.290	-0.355%	32,851,683	+11.616%
2024-07-05	198.650	200.550000	198.1700	200.000	+1.220%	37,206,565	+11.220%
2024-07-03	199.940	200.029000	196.7601	197.590	-1.205%	30,201,891	+12.577%
2024-07-02	197.280	200.430000	195.9300	200.000	+1.420%	45,013,711	+11.220%
2024-07-01	193.490	198.295700	192.8200	197.200	+2.044%	40,501,333	+12.799%
2024-06-28	197.730	198.850000	192.5000	193.250	-2.325%	71,149,090	+15.105%
2024-06-27	195.005	199.840000	194.2000	197.850	+2.190%	73,974,152	+12.429%
2024-06-26	186.920	194.800000	186.2600	193.610	+3.901%	61,298,487	+14.891%
2024-06-25	186.810	188.840000	185.4200	186.340	+0.415%	44,586,537	+19.373%
2024-06-24	189.330	191.000000	185.3300	185.570	-1.856%	48,143,614	+19.869%
2024-06-21	187.800	189.275000	185.8600	189.080	+1.601%	66,858,255	+17.643%
2024-06-20	182.910	186.510000	182.7200	186.100	+1.800%	44,205,331	+19.527%
2024-06-18	183.735	184.290000	181.4300	182.810	-0.679%	35,743,521	+21.678%
2024-06-17	182.520	185.000000	181.2200	184.060	+0.218%	33,513,867	+20.852%
2024-06-14	183.080	183.720000	182.2300	183.660	-0.092%	24,233,801	+21.115%
2024-06-13	186.090	187.670000	182.6660	183.830	-1.637%	38,150,065	+21.003%
2024-06-12	188.015	188.350000	185.4300	186.890	-0.182%	33,518,012	+19.022%
2024-06-11	187.060	187.770000	184.5373	187.230	+0.091%	26,638,046	+18.806%
2024-06-10	184.070	187.230000	183.7900	187.060	+1.498%	32,368,590	+18.914%
2024-06-07	184.900	186.288800	183.3600	184.300	-0.378%	27,637,514	+20.695%
2024-06-06	181.745	185.000000	181.4900	185.000	+2.052%	31,012,850	+20.238%
2024-06-05	180.100	181.500000	178.7500	181.280	+1.082%	31,902,377	+22.705%
2024-06-04	177.640	179.820000	176.4400	179.340	+0.561%	26,732,168	+24.033%
2024-06-03	177.700	178.700000	175.9200	178.340	+1.077%	30,194,892	+24.728%
2024-05-31	178.300	179.210000	173.8700	176.440	-1.606%	57,234,811	+26.071%
2024-05-30	181.310	181.340000	178.3550	179.320	-1.483%	28,549,108	+24.046%
2024-05-29	181.700	184.080000	181.5500	182.020	-0.071%	31,494,536	+22.206%
2024-05-28	179.930	182.240000	179.4900	182.150	+0.775%	29,260,373	+22.119%
2024-05-24	181.650	182.435000	180.3000	180.750	-0.166%	27,048,008	+23.065%
2024-05-23	183.660	184.760000	180.0800	181.050	-1.136%	32,479,977	+22.861%
2024-05-22	183.880	185.220000	181.9715	183.130	-0.011%	27,875,809	+21.466%
2024-05-21	182.300	183.260000	180.7500	183.150	-0.212%	50,090,936	+21.452%
2024-05-20	184.340	186.665000	183.2800	183.540	-0.628%	29,911,295	+21.194%
2024-05-17	183.760	185.300000	183.3500	184.700	+0.583%	32,700,331	+20.433%
2024-05-16	185.600	187.310000	183.4600	183.630	-1.269%	38,582,942	+21.135%
2024-05-15	185.970	186.719300	182.7300	185.990	-0.577%	75,107,139	+19.598%
2024-05-14	183.820	187.720000	183.4500	187.070	+0.268%	38,512,093	+18.907%
2024-05-13	188.000	188.310000	185.3600	186.570	-0.485%	24,513,188	+19.226%
2024-05-10	189.160	189.892000	186.9300	187.480	-1.066%	33,819,603	+18.647%
2024-05-09	188.880	191.700000	187.4400	189.500	+0.798%	43,246,564	+17.383%
2024-05-08	187.440	188.430000	186.3850	188.000	-0.403%	25,323,433	+18.319%
2024-05-07	188.920	189.940000	187.3050	188.760	+0.032%	33,118,358	+17.843%
2024-05-06	186.280	188.745000	184.8000	188.700	+1.337%	33,541,815	+17.880%
2024-05-03	186.990	187.870000	185.4200	186.210	+0.807%	38,922,939	+19.457%
2024-05-02	180.850	185.100000	179.9100	184.720	+3.196%	53,548,619	+20.420%
2024-05-01	181.635	185.150000	176.5600	179.000	+2.286%	93,365,237	+24.268%
2024-04-30	181.090	182.990000	174.8000	175.000	-3.294%	92,358,467	+27.109%
2024-04-29	182.750	183.530000	179.3900	180.960	+0.746%	53,420,432	+22.922%
2024-04-26	177.795	180.820000	176.1300	179.620	+3.426%	42,991,451	+23.839%
2024-04-25	169.680	173.920000	166.3200	173.670	-1.654%	47,859,606	+28.082%
2024-04-24	179.940	180.323000	176.1800	176.590	-1.643%	32,338,288	+25.964%
2024-04-23	178.080	179.930000	175.9750	179.540	+1.303%	35,883,580	+23.894%
2024-04-22	176.940	178.870000	174.5600	177.230	+1.489%	37,276,971	+25.509%
2024-04-19	178.740	179.000000	173.4400	174.630	-2.561%	55,099,718	+27.378%
2024-04-18	181.470	182.390000	178.6500	179.220	-1.136%	30,438,610	+24.116%
2024-04-17	184.310	184.570000	179.8200	181.280	-1.113%	30,588,798	+22.705%
2024-04-16	183.270	184.830000	182.2600	183.320	-0.163%	32,189,090	+21.340%
2024-04-15	187.425	188.690000	183.0000	183.620	-1.349%	45,883,331	+21.141%
2024-04-12	187.720	188.380000	185.0800	186.130	-1.545%	38,474,349	+19.508%
2024-04-11	186.740	189.770000	185.5100	189.050	+1.667%	40,020,742	+17.662%
2024-04-10	182.765	186.269900	182.6700	185.950	+0.151%	35,879,151	+19.624%
2024-04-09	187.240	187.340000	184.2000	185.670	+0.259%	36,529,846	+19.804%
2024-04-08	186.900	187.290000	184.8100	185.190	+0.065%	39,221,282	+20.114%
2024-04-05	182.380	186.270000	181.9700	185.070	+2.817%	42,373,992	+20.192%
2024-04-04	184.000	185.100000	180.0000	180.000	-1.321%	41,624,261	+23.578%
2024-04-03	179.900	182.870000	179.8000	182.410	+0.952%	31,024,438	+21.945%
2024-04-02	179.070	180.790000	178.3762	180.690	-0.155%	32,605,246	+23.106%
2024-04-01	180.790	183.000000	179.9500	180.970	+0.327%	29,174,521	+22.915%
2024-03-28	180.170	181.700000	179.2600	180.380	+0.306%	37,970,288	+23.317%
2024-03-27	179.880	180.000000	177.3099	179.830	+0.858%	32,672,551	+23.695%
2024-03-26	180.150	180.450000	177.9500	178.300	-0.785%	29,658,982	+24.756%
2024-03-25	178.010	180.990000	177.2400	179.710	+0.470%	29,815,464	+23.777%
2024-03-22	177.752	179.255000	176.7500	178.870	+0.404%	27,995,378	+24.358%
2024-03-21	179.988	181.415000	178.1500	178.150	0.000%	32,824,320	+24.861%
2024-03-20	176.140	178.530000	174.6400	178.150	+1.279%	29,947,150	+24.861%
2024-03-19	174.215	176.090000	173.5200	175.900	+0.814%	26,862,093	+26.458%
2024-03-18	175.800	176.690000	174.2800	174.480	+0.034%	31,251,524	+27.487%
2024-03-15	176.640	177.930000	173.9000	174.420	-2.422%	71,805,390	+27.531%
2024-03-14	177.690	179.530000	176.4650	178.750	+1.243%	43,705,840	+24.442%
2024-03-13	175.900	177.620000	175.5500	176.555	+0.664%	30,705,600	+25.989%
2024-03-12	173.500	176.760000	171.9800	175.390	+1.995%	36,590,204	+26.826%
2024-03-11	174.310	174.470000	171.4700	171.960	-1.933%	28,484,777	+29.356%
2024-03-08	176.440	178.785000	174.3300	175.350	-0.831%	37,772,242	+26.855%
2024-03-07	174.830	177.990000	173.7200	176.820	+1.908%	33,934,783	+25.800%
2024-03-06	175.540	176.460000	173.2600	173.510	-0.350%	32,090,926	+28.200%
2024-03-05	176.930	176.930000	173.3030	174.120	-1.948%	37,215,693	+27.751%
2024-03-04	177.530	180.140000	177.4900	177.580	-0.359%	37,381,520	+25.262%
2024-03-01	176.750	178.725000	176.0700	178.220	+0.826%	31,966,152	+24.812%
2024-02-29	173.010	177.220000	172.8500	176.760	+2.079%	53,805,359	+25.843%
2024-02-28	172.440	174.050000	172.2700	173.160	-0.219%	28,180,482	+28.459%
2024-02-27	174.075	174.620000	172.8600	173.540	-0.681%	31,141,732	+28.178%
2024-02-26	175.700	176.370000	174.2600	174.730	-0.149%	44,368,614	+27.305%
2024-02-23	174.280	175.750000	173.7000	174.990	+0.235%	59,715,243	+27.116%
2024-02-22	173.100	174.800000	171.7700	174.580	+3.553%	55,392,354	+27.414%
2024-02-21	168.940	170.230000	167.1400	168.590	+0.904%	44,137,123	+31.941%
2024-02-20	167.830	168.710000	165.7400	167.080	-1.434%	41,978,976	+33.134%
2024-02-16	168.740	170.420000	167.1700	169.510	-0.171%	48,097,744	+31.225%
2024-02-15	170.580	171.170000	167.5900	169.800	-0.690%	49,844,196	+31.001%
2024-02-14	169.210	171.210000	168.2800	170.980	+1.388%	42,797,544	+30.097%
2024-02-13	167.730	170.950000	165.7500	168.640	-2.147%	56,289,922	+31.902%
2024-02-12	174.800	175.390000	171.5400	172.340	-1.210%	50,922,340	+29.070%
2024-02-09	170.900	175.000000	170.5803	174.450	+2.714%	56,985,986	+27.509%
2024-02-08	169.650	171.430000	168.8800	169.840	-0.405%	42,309,954	+30.970%
2024-02-07	169.480	170.880000	168.9400	170.530	+0.816%	47,171,760	+30.440%
2024-02-06	169.390	170.710000	167.6500	169.150	-0.681%	42,505,518	+31.505%
2024-02-05	170.200	170.550000	167.7000	170.310	-0.873%	54,876,149	+30.609%
2024-02-02	169.190	172.500000	167.3300	171.810	+7.867%	117,018,313	+29.469%
2024-02-01	155.870	159.760000	155.6200	159.280	+2.629%	76,222,119	+39.653%
2024-01-31	157.000	159.010000	154.8100	155.200	-2.390%	50,155,866	+43.325%
2024-01-30	160.700	161.730000	158.4900	159.000	-1.401%	45,198,365	+39.899%
2024-01-29	159.340	161.290000	158.9000	161.260	+1.345%	45,270,385	+37.939%
2024-01-26	158.420	160.720000	157.9100	159.120	+0.868%	49,312,353	+39.794%
2024-01-25	156.950	158.505000	154.5501	157.750	+0.561%	43,626,052	+41.008%
2024-01-24	157.800	158.510000	156.4800	156.870	+0.545%	48,403,865	+41.799%
2024-01-23	154.850	156.210000	153.9300	156.020	+0.801%	37,986,039	+42.571%
2024-01-22	156.890	157.050000	153.9000	154.780	-0.360%	43,687,468	+43.714%
2024-01-19	153.830	155.760000	152.7400	155.340	+1.199%	51,621,628	+43.196%
2024-01-18	152.770	153.775000	151.8200	153.500	+1.180%	37,850,245	+44.912%
2024-01-17	151.490	152.150000	149.9100	151.710	-0.947%	34,953,363	+46.622%

document.getElementById("vb05gm").onerror = function(){this.style.display='none';}; .dark-mode .dks7kV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dks7kV{ color: #333333; background-color: white; border: 2px solid #333333; }AMZNAmazon.com Incstock NASDAQ

AMZN
Amazon.com Inc
stock NASDAQ