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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	219.84	220.72	220.72	220.72	218.73	12.57M
December 19, 2024	224.91	223.82	223.82	226.09	222.92	23.5M
December 18, 2024	230.77	231.14	231.14	231.4	229.23	6.87M
December 17, 2024	232.39	231.02	231.02	232.68	227.85	12.65M
December 16, 2024	230.23	228.19	228.19	232.08	228.02	6.97M
December 13, 2024	228.4	227.23	227.23	230.2	225.86	10.07M
December 12, 2024	229.83	230.76	230.76	231.08	227.63	10.15M
December 11, 2024	226.41	230.12	230.12	231.2	226.26	12.1M
December 10, 2024	226.09	225.78	225.78	229.06	225.4	17.91M
December 09, 2024	227.21	227.89	227.89	230	227.13	11.54M
December 06, 2024	220.75	223.58	223.58	224.36	220.6	7.29M
December 05, 2024	218.03	218.82	218.82	219.84	217.3	8.96M
December 04, 2024	215.96	217.46	217.46	217.73	215.78	5.88M
December 03, 2024	210.31	213.13	213.13	213.13	209.65	9.35M
December 02, 2024	209.96	210.97	210.97	212.17	209.51	4.96M
November 29, 2024	205.83	206.26	206.26	206.39	204.59	8.84M
November 27, 2024	206.98	206.31	206.31	207.64	205.4	9.13M
November 26, 2024	201.9	206.86	206.86	207.78	201.79	28.88M
November 25, 2024	199.28	201.45	201.45	201.95	199	39.72M
November 22, 2024	198.25	197.66	197.66	199.26	196.75	13.24M
November 21, 2024	203.49	198.51	198.51	203.49	198.45	15.6M
November 20, 2024	202.98	201.4	201.4	203.06	199.45	21.65M
November 19, 2024	199.33	200.33	200.33	201.05	198.8	3.05M
November 18, 2024	204.15	201.8	201.8	204.67	201.7	16.25M
November 15, 2024	206.76	202.61	202.61	207.34	199.61	84.81M
November 14, 2024	214.16	213.01	213.01	215.9	212.61	5.85M
November 13, 2024	209.4	210.66	210.66	211.61	209.25	9.71M
November 12, 2024	208.37	206.4	206.4	208.37	206.17	10.52M
November 11, 2024	208.5	206.72	206.72	209.65	205.91	11.48M
November 08, 2024	209.72	208.97	208.97	209.96	208.5	5.74M
November 07, 2024	207.44	210.62	210.62	212.25	207.19	19.1M
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

Amazon.com, Inc. (AMZN) NASDAQ