Amazon.com, Inc. - AMZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	200.01	202.39	202.39	202.47	199.14	16.72M
November 05, 2024	196.04	198.98	198.98	198.98	196	12.25M
November 04, 2024	196.45	196.78	196.78	197.33	195.4	6.3M
November 01, 2024	199	197.66	197.66	200.5	197.02	70.01M
October 31, 2024	190.51	186.58	186.58	190.6	185.57	23.76M
October 30, 2024	194.7	193.8	193.8	195.61	192.67	16.38M
October 29, 2024	188.58	188.66	188.66	188.88	187.82	4.09M
October 28, 2024	189.57	188.42	188.42	190.21	188.21	24.03M
October 25, 2024	187.85	189.18	189.18	190.45	187.65	14.83M
October 24, 2024	185.25	186.14	186.14	186.63	183.87	9.72M
October 23, 2024	188.85	187.36	187.36	189.16	187.05	4.31M
October 22, 2024	188.35	189.31	189.31	190.62	186.98	10.98M
October 21, 2024	188.05	187.91	187.91	188.45	186.4	5.32M
October 18, 2024	187.15	187.55	187.55	187.91	186.28	4.4M
October 17, 2024	188.22	187.49	187.49	188.77	187.22	2.88M
October 16, 2024	187.05	186.06	186.06	187.78	185.61	10.57M
October 15, 2024	187.63	185.83	185.83	188.41	184.58	14.63M
October 14, 2024	189.78	187.71	187.71	189.83	187.36	14.35M
October 11, 2024	186.63	188.82	188.82	189.93	186.3	25.37M
October 10, 2024	187.13	187.66	187.66	187.98	186.27	7.08M
October 09, 2024	182.82	185.23	185.23	185.49	182.06	16.12M
October 08, 2024	181.92	181.9	181.9	182.76	180.92	7.37M
October 07, 2024	182.95	180.88	180.88	183.59	180.56	10.11M
October 04, 2024	185.75	184.44	184.44	187.6	183.6	18.2M
October 03, 2024	183.05	182.72	182.72	183.44	180.88	13.02M
October 02, 2024	184.44	184.86	184.86	185.71	184.04	4.6M
October 01, 2024	184.9	184.01	184.01	184.96	183.66	3.46M
September 30, 2024	187.14	186	186	188.48	185.57	8.43M
September 27, 2024	190.68	189.61	189.61	190.9	189.57	9.07M
September 26, 2024	194.31	189.73	189.73	194.53	189.67	11.84M
September 25, 2024	193.75	192.53	192.53	193.95	192.41	10.35M
September 24, 2024	194.26	194.29	194.29	194.29	194.26	534,572
September 23, 2024	191.64	192.03	192.03	192.29	190.57	2.71M
September 20, 2024	190.23	189.36	189.36	190.96	187.41	20.2M
September 19, 2024	190.04	189.89	189.89	190.38	188.73	7.75M
September 18, 2024	186.45	186.69	186.69	187.41	185.06	9.25M
September 17, 2024	186.85	186.87	186.87	189.45	186.14	16.3M
September 16, 2024	185.29	185.13	185.13	185.42	183.55	3.75M
September 13, 2024	187	187.34	187.34	188.5	185.91	17.89M
September 12, 2024	184.8	187.15	187.15	187.41	183.54	20.3M
September 11, 2024	180.1	177.67	177.67	180.25	177.65	3.2M
September 10, 2024	177.49	178.67	178.67	179.9	177.07	7.95M
September 09, 2024	174.53	175.03	175.03	175.34	173.53	4.52M
September 06, 2024	177.24	174.43	174.43	178.37	174.33	6.59M
September 05, 2024	175	178.16	178.16	179.88	175	28.67M
September 04, 2024	174.49	174.43	174.43	174.59	174.36	693,279
September 03, 2024	177.55	176.92	176.92	178.26	176.17	6.68M
August 30, 2024	172.78	175.05	175.05	175.65	172.6	6.7M
August 29, 2024	173.22	173.64	173.64	174.27	171.92	9.87M
August 28, 2024	173.69	171.99	171.99	173.69	171.15	5.1M
August 27, 2024	174.15	173.2	173.2	174.89	172.34	10.02M
August 26, 2024	176.7	175.02	175.02	177.47	174.3	7.03M
August 23, 2024	177.34	177.04	177.04	178.97	175.24	28.2M
August 22, 2024	181.38	176.13	176.13	181.47	175.68	31.53M
August 21, 2024	179.99	179.76	179.76	180	179.71	1.16M
August 20, 2024	177.92	177.83	177.83	179.01	177.53	10.39M
August 19, 2024	177.64	176.89	176.89	178	176.16	11.97M
August 16, 2024	177.04	177.98	177.98	178.27	176.26	9.16M
August 15, 2024	174.86	177.56	177.56	177.64	174	38.21M
August 14, 2024	172.11	170.29	170.29	172.26	169.13	12.54M

Amazon.com, Inc. (AMZN) NASDAQ