Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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