Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 203.10 | 2.45 | 1.22% | 200.80 | 203.15 | 199.24 | 82,887 |
| Dec 02 2024 | 200.65 | 4.07 | 2.07% | 196.68 | 203.45 | 196.32 | 188,823 |
| Nov 29 2024 | 196.58 | -0.32 | -0.16% | 196.44 | 197.00 | 193.98 | 67,253 |
| Nov 28 2024 | 196.90 | 2.16 | 1.11% | 196.50 | 197.10 | 195.32 | 44,928 |
| Nov 27 2024 | 194.74 | -3.64 | -1.83% | 198.80 | 199.18 | 193.92 | 96,866 |
| Nov 26 2024 | 198.38 | 6.24 | 3.25% | 192.00 | 198.44 | 190.52 | 126,795 |
| Nov 25 2024 | 192.14 | 2.84 | 1.50% | 189.30 | 192.14 | 188.96 | 97,415 |
| Nov 22 2024 | 189.30 | -0.02 | -0.01% | 189.20 | 192.06 | 188.94 | 82,499 |
| Nov 21 2024 | 189.32 | -3.04 | -1.58% | 192.36 | 194.98 | 186.90 | 120,832 |
| Nov 20 2024 | 192.36 | -0.78 | -0.40% | 193.88 | 194.24 | 189.46 | 82,376 |
| Nov 19 2024 | 193.14 | 2.84 | 1.49% | 190.70 | 193.84 | 188.04 | 95,807 |
| Nov 18 2024 | 190.30 | -2.16 | -1.12% | 193.20 | 194.28 | 189.72 | 103,520 |
| Nov 15 2024 | 192.46 | -8.64 | -4.30% | 200.00 | 200.00 | 189.52 | 191,118 |
| Nov 14 2024 | 201.10 | -1.70 | -0.84% | 202.65 | 205.25 | 200.10 | 134,194 |
| Nov 13 2024 | 202.80 | 6.18 | 3.14% | 196.46 | 203.60 | 195.82 | 177,460 |
| Nov 12 2024 | 196.62 | 2.64 | 1.36% | 193.72 | 197.38 | 193.72 | 89,195 |
| Nov 11 2024 | 193.98 | -0.26 | -0.13% | 194.52 | 197.84 | 193.08 | 155,067 |
| Nov 08 2024 | 194.24 | -0.16 | -0.08% | 194.40 | 195.76 | 193.26 | 139,128 |
| Nov 07 2024 | 194.40 | 1.54 | 0.80% | 192.06 | 196.30 | 190.92 | 162,172 |
| Nov 06 2024 | 192.86 | 10.36 | 5.68% | 188.60 | 193.04 | 184.74 | 383,631 |
| Nov 05 2024 | 182.50 | 2.50 | 1.39% | 179.72 | 182.78 | 179.08 | 96,276 |
| Nov 04 2024 | 180.00 | -2.60 | -1.42% | 180.96 | 181.38 | 178.56 | 143,021 |
| Nov 01 2024 | 182.60 | 5.00 | 2.82% | 181.22 | 184.54 | 180.96 | 248,353 |
| Oct 31 2024 | 177.60 | 0.28 | 0.16% | 175.98 | 182.50 | 170.40 | 169,820 |
| Oct 30 2024 | 177.32 | -1.28 | -0.72% | 178.40 | 180.62 | 176.98 | 111,389 |
| Oct 29 2024 | 178.60 | 4.36 | 2.50% | 174.98 | 178.86 | 174.04 | 87,793 |
| Oct 28 2024 | 174.24 | 0.08 | 0.05% | 174.50 | 175.68 | 174.02 | 73,661 |
| Oct 25 2024 | 174.16 | 1.90 | 1.10% | 172.00 | 175.86 | 171.82 | 61,357 |
| Oct 24 2024 | 172.26 | 0.92 | 0.54% | 171.60 | 173.14 | 170.12 | 67,037 |
| Oct 23 2024 | 171.34 | -4.36 | -2.48% | 175.58 | 176.00 | 170.54 | 87,641 |
| Oct 22 2024 | 175.70 | 0.92 | 0.53% | 174.00 | 177.24 | 172.88 | 78,270 |
| Oct 21 2024 | 174.78 | 0.82 | 0.47% | 173.50 | 175.12 | 171.74 | 62,202 |
| Oct 18 2024 | 173.96 | 0.72 | 0.42% | 173.56 | 175.56 | 171.60 | 61,952 |
| Oct 17 2024 | 173.24 | 1.02 | 0.59% | 172.50 | 174.50 | 171.82 | 77,880 |
| Oct 16 2024 | 172.22 | -0.12 | -0.07% | 172.56 | 172.98 | 170.74 | 42,377 |
| Oct 15 2024 | 172.34 | 0.30 | 0.17% | 172.62 | 172.80 | 169.42 | 60,640 |
| Oct 14 2024 | 172.04 | -0.74 | -0.43% | 172.60 | 174.36 | 171.84 | 81,740 |
| Oct 11 2024 | 172.78 | 2.02 | 1.18% | 171.08 | 173.50 | 170.02 | 75,733 |
| Oct 10 2024 | 170.76 | 1.34 | 0.79% | 168.84 | 171.98 | 168.80 | 115,448 |
| Oct 09 2024 | 169.42 | 2.98 | 1.79% | 166.38 | 169.84 | 166.02 | 64,679 |
| Oct 08 2024 | 166.44 | 1.64 | 1.00% | 164.16 | 166.90 | 164.02 | 50,976 |
| Oct 07 2024 | 164.80 | -5.10 | -3.00% | 169.76 | 169.98 | 164.34 | 97,459 |
| Oct 04 2024 | 169.90 | 4.50 | 2.72% | 167.00 | 170.90 | 166.46 | 67,126 |
| Oct 03 2024 | 165.40 | -1.92 | -1.15% | 167.14 | 167.18 | 163.82 | 34,792 |
| Oct 02 2024 | 167.32 | 0.00 | 0.00% | 166.98 | 168.92 | 166.22 | 52,224 |
| Oct 01 2024 | 167.32 | -0.02 | -0.01% | 166.80 | 168.14 | 165.66 | 80,141 |
| Sep 30 2024 | 167.34 | -1.06 | -0.63% | 168.44 | 168.78 | 165.60 | 70,229 |
| Sep 27 2024 | 168.40 | -2.60 | -1.52% | 171.04 | 171.84 | 168.02 | 64,728 |
| Sep 26 2024 | 171.00 | -1.94 | -1.12% | 173.80 | 174.82 | 169.76 | 97,791 |
| Sep 25 2024 | 172.94 | -0.62 | -0.36% | 172.60 | 173.58 | 171.84 | 54,019 |
| Sep 24 2024 | 173.56 | -0.96 | -0.55% | 174.52 | 175.20 | 170.20 | 75,420 |
| Sep 23 2024 | 174.52 | 2.82 | 1.64% | 171.78 | 174.86 | 171.02 | 74,906 |
| Sep 20 2024 | 171.70 | 1.60 | 0.94% | 169.94 | 171.76 | 168.32 | 49,704 |
| Sep 19 2024 | 170.10 | 2.18 | 1.30% | 169.30 | 171.60 | 169.18 | 102,575 |
| Sep 18 2024 | 167.92 | -0.08 | -0.05% | 167.72 | 168.90 | 166.20 | 39,318 |
| Sep 17 2024 | 168.00 | 1.82 | 1.10% | 165.80 | 170.30 | 165.76 | 61,007 |
| Sep 16 2024 | 166.18 | -2.12 | -1.26% | 168.30 | 168.38 | 164.88 | 71,951 |
| Sep 13 2024 | 168.30 | -0.60 | -0.36% | 169.18 | 169.96 | 167.64 | 49,998 |
| Sep 12 2024 | 168.90 | 1.10 | 0.66% | 167.42 | 169.46 | 166.38 | 97,838 |
| Sep 11 2024 | 167.80 | 4.88 | 3.00% | 162.00 | 167.80 | 159.74 | 90,367 |
| Sep 10 2024 | 162.92 | 4.00 | 2.52% | 158.86 | 163.66 | 158.00 | 81,913 |
| Sep 09 2024 | 158.92 | 4.22 | 2.73% | 155.52 | 159.10 | 155.22 | 66,927 |
| Sep 06 2024 | 154.70 | -5.26 | -3.29% | 159.24 | 160.76 | 154.54 | 75,670 |
| Sep 05 2024 | 159.96 | 3.32 | 2.12% | 156.64 | 162.30 | 155.56 | 75,951 |
