Get the Stockscreener App
184.70
0.58%
+1.07
After Hours:
185.00
0.30
+0.16%
Amazon.com Inc. Stock (AMZN) Price History
The historical daily chart and data for Amazon.com Inc. stock (AMZN), show that the latest closing stock price as of May 17, 2024, is $184.70.
- Amazon.com Inc. all-time high stock price is $191.70, occurred on May 09, 2024.
- The lowest Amazon.com Inc. stock price recorded was $0.0656 on May 22, 1997. Since then, Amazon.com Inc.'s stock price has risen over 281.35K% to $184.70 now.
- The 52-week high stock price for AMZN is $191.70, representing a 3.79% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for AMZN is $113.78, indicating a -38.40% decrease from the current share price, occurred on May 23, 2023.
- The closing price of Amazon.com Inc. (AMZN) stock in the beginning of 2023 was $170.40. The stock closed the year at $84.00, a loss of over -50.71% for the year.
The table below shows more information about AMZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $185.3 | $183.3 | $1.95 | 31,811,287.0 | +0.58% |
| May 16, 2024 | $187.3 | $183.5 | $3.85 | 38,579,951.0 | -1.27% |
| May 15, 2024 | $186.7 | $182.7 | $3.99 | 74,846,498.0 | -0.58% |
| May 14, 2024 | $187.7 | $183.4 | $4.27 | 39,441,937.0 | +0.27% |
| May 13, 2024 | $188.3 | $185.4 | $2.95 | 24,276,118.0 | -0.49% |
| May 10, 2024 | $189.9 | $186.9 | $2.96 | 33,784,199.0 | -1.07% |
| May 09, 2024 | $191.7 | $187.4 | $4.26 | 42,331,581.0 | +0.80% |
| May 08, 2024 | $188.4 | $186.4 | $2.05 | 24,985,697.0 | -0.40% |
| May 07, 2024 | $189.9 | $187.3 | $2.63 | 32,698,161.0 | +0.03% |
| May 06, 2024 | $188.7 | $184.8 | $3.94 | 33,511,079.0 | +1.34% |
| May 03, 2024 | $187.9 | $185.4 | $2.45 | 38,433,889.0 | +0.81% |
| May 02, 2024 | $185.1 | $179.9 | $5.19 | 54,056,865.0 | +3.20% |
| May 01, 2024 | $185.2 | $176.6 | $8.59 | 93,427,077.0 | +2.29% |
| Apr 30, 2024 | $183.0 | $174.8 | $8.19 | 89,050,850.0 | -3.29% |
| Apr 29, 2024 | $183.5 | $179.4 | $4.14 | 52,130,624.0 | +0.75% |
| Apr 26, 2024 | $180.8 | $176.1 | $4.69 | 42,903,489.0 | +3.43% |
| Apr 25, 2024 | $173.9 | $166.3 | $7.60 | 47,011,032.0 | -1.65% |
| Apr 24, 2024 | $180.3 | $176.2 | $4.14 | 32,446,846.0 | -1.64% |
| Apr 23, 2024 | $179.9 | $176.0 | $3.96 | 35,750,873.0 | +1.30% |
| Apr 22, 2024 | $178.9 | $174.6 | $4.31 | 36,179,336.0 | +1.49% |
| Apr 19, 2024 | $179.0 | $173.4 | $5.56 | 55,042,024.0 | -2.56% |
Amazon.com Inc. Stock (AMZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amazon.com Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amazon.com Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amazon.com Inc. Stock (AMZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $191.7 | $176.6 | $15.14 | 593,995,626.0 | +5.54% |
| Apr, 2024 | $189.8 | $166.3 | $23.45 | 890,831,206.0 | -2.98% |
| Mar, 2024 | $181.7 | $171.5 | $10.23 | 694,164,359.0 | +2.05% |
| Feb, 2024 | $177.2 | $155.6 | $21.60 | 1,032,101,272.0 | +13.89% |
| Jan, 2024 | $161.7 | $144.1 | $17.68 | 941,039,180.0 | +2.15% |
Amazon.com Inc. Stock (AMZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $155.6 | $142.8 | $12.82 | 918,782,658.0 | +4.00% |
| Nov, 2023 | $149.3 | $133.7 | $15.55 | 1,018,053,037.0 | +9.77% |
| Oct, 2023 | $134.5 | $118.3 | $16.13 | 1,206,037,299.0 | +4.70% |
| Sep, 2023 | $145.9 | $123.0 | $22.82 | 1,106,033,391.0 | -7.89% |
| Aug, 2023 | $143.6 | $126.4 | $17.22 | 1,195,419,856.0 | +3.24% |
| Jul, 2023 | $136.7 | $125.9 | $10.73 | 1,051,356,424.0 | +2.55% |
| Jun, 2023 | $131.5 | $119.9 | $11.56 | 1,220,946,075.0 | +8.11% |
| May, 2023 | $122.8 | $101.2 | $21.70 | 1,406,722,236.0 | +14.35% |
| Apr, 2023 | $110.9 | $97.70 | $13.16 | 1,223,488,687.0 | +2.09% |
| Mar, 2023 | $103.5 | $88.12 | $15.37 | 1,348,168,075.0 | +9.61% |
| Feb, 2023 | $114.0 | $92.32 | $21.68 | 1,363,922,628.0 | -8.63% |
| Jan, 2023 | $103.5 | $81.43 | $22.05 | 1,523,589,437.0 | +22.77% |
Amazon.com Inc. Stock (AMZN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $97.23 | $81.69 | $15.54 | 1,548,977,732.0 | -12.99% |
| Nov, 2022 | $104.6 | $85.87 | $18.71 | 2,032,036,634.0 | -5.76% |
| Oct, 2022 | $123.0 | $97.66 | $25.34 | 1,458,348,762.0 | -9.35% |
| Sep, 2022 | $136.5 | $112.1 | $24.43 | 1,209,092,529.0 | -10.86% |
| Aug, 2022 | $146.6 | $126.7 | $19.83 | 1,169,899,725.0 | -6.10% |
| Jul, 2022 | $137.7 | $106.0 | $31.64 | 1,262,855,031.0 | +27.11% |
| Jun, 2022 | $129.0 | $101.4 | $27.56 | 1,732,602,137.0 | -11.65% |
| May, 2022 | $126.2 | $101.3 | $24.96 | 2,258,151,780.0 | -3.28% |
| Apr, 2022 | $168.4 | $121.6 | $46.77 | 1,465,008,000.0 | -23.75% |
| Mar, 2022 | $170.8 | $133.6 | $37.26 | 1,628,486,000.0 | +6.14% |
| Feb, 2022 | $163.8 | $138.3 | $25.50 | 1,689,604,000.0 | +2.67% |
| Jan, 2022 | $171.4 | $135.4 | $36.05 | 1,524,654,000.0 | -10.28% |
2.12%
Cap:
|
Volume (24h):