Free Trial
→ Secure this 'AI Fuel' Stock Before the Billionaires Buy It All (From Behind the Markets) (Ad) Free AMZN Stock Alerts

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

$180.11
+1.23 (+0.69%)
(As of 08/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Amazon.com Stock Price Performance

5 Day
Performance
+1.72%
1 Month
Performance
-1.34%
3 Month
Performance
-1.65%
6 Month
Performance
+3.17%
Year-To-Date
Performance
+18.54%
1 Year
Performance
+34.16%
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 Behind the Markets
Secure this "AI Fuel" Stock Before the Billionaires Buy It All
According to the Washington Post, America is running out of a crucial component for AI. Without this "AI fuel," firms like NVIDIA would have to shut down their operations.
Click here for the ticker >>>

AMZN Stock Chart for Thursday, August, 22, 2024

AMZN Chart by TradingView

Amazon.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2024$178.88$180.11
+0.69%		$182.39$178.8935.02 million shs$1.87 trillion
08/20/2024$178.22$178.88
+0.37%		$179.01$177.4326.20 million shs$1.86 trillion
08/19/2024$177.06$178.22
+0.66%		$178.30$176.1631.09 million shs$1.85 trillion
08/16/2024$177.59$177.06
-0.30%		$178.34$176.2631.43 million shs$1.84 trillion
08/15/2024$170.10$177.59
+4.40%		$177.90$174.0051.62 million shs$1.85 trillion
08/14/2024$170.23$170.10
-0.08%		$172.26$168.8628.81 million shs$1.77 trillion
08/13/2024$166.80$170.23
+2.06%		$171.04$167.1036.71 million shs$1.77 trillion
08/12/2024$166.94$166.80
-0.08%		$168.55$166.1130.04 million shs$1.74 trillion
08/09/2024$165.80$166.94
+0.69%		$168.55$165.8936.36 million shs$1.74 trillion
08/08/2024$162.77$165.80
+1.86%		$166.69$162.5544.01 million shs$1.73 trillion
08/07/2024$161.93$162.77
+0.52%		$167.58$161.4348.29 million shs$1.69 trillion
08/06/2024$161.02$161.93
+0.57%		$165.08$158.5459.86 million shs$1.69 trillion
08/05/2024$167.90$161.02
-4.10%		$162.96$151.6183.00 million shs$1.68 trillion
08/02/2024$184.07$167.90
-8.78%		$168.77$160.55141.29 million shs$1.75 trillion
08/01/2024$186.98$184.07
-1.56%		$190.60$181.8767.82 million shs$1.92 trillion
07/31/2024$181.71$186.98
+2.90%		$187.94$184.4641.39 million shs$1.95 trillion
07/30/2024$183.20$181.71
-0.81%		$185.86$179.3839.15 million shs$1.89 trillion
07/29/2024$182.50$183.20
+0.38%		$184.75$182.3833.21 million shs$1.91 trillion
07/26/2024$179.85$182.50
+1.47%		$183.19$180.2429.45 million shs$1.90 trillion
07/25/2024$180.83$179.85
-0.54%		$183.90$176.8044.42 million shs$1.87 trillion
07/24/2024$186.41$180.83
-2.99%		$185.45$180.4141.46 million shs$1.88 trillion
07/23/2024$182.55$186.41
+2.11%		$189.39$183.5647.33 million shs$1.94 trillion
07/22/2024$183.13$182.55
-0.32%		$185.05$182.4839.88 million shs$1.90 trillion
07/19/2024$183.75$183.13
-0.34%		$184.93$180.1143.01 million shs$1.91 trillion
07/18/2024$187.93$183.75
-2.22%		$189.68$181.4550.96 million shs$1.91 trillion
07/17/2024$193.02$187.93
-2.64%		$191.58$185.9948.00 million shs$1.96 trillion
07/16/2024$192.72$193.02
+0.16%		$196.62$192.2432.33 million shs$2.01 trillion
07/15/2024$194.49$192.72
-0.91%		$196.19$190.8338.87 million shs$2.01 trillion
07/12/2024$195.05$194.49
-0.29%		$196.47$193.8329.73 million shs$2.02 trillion
07/11/2024$199.79$195.05
-2.37%		$200.27$192.8644.50 million shs$2.03 trillion
07/10/2024$199.34$199.79
+0.23%		$200.11$197.6932.80 million shs$2.08 trillion
07/09/2024$199.29$199.34
+0.03%		$200.57$199.0532.70 million shs$2.07 trillion
07/08/2024$200.00$199.29
-0.36%		$201.20$197.9634.69 million shs$2.07 trillion
07/05/2024$197.59$200.00
+1.22%		$200.55$198.1839.81 million shs$2.08 trillion
07/04/2024$197.59$197.59$200.03$196.7631.60 million shs$2.06 trillion
07/03/2024$200.00$197.59
-1.21%		$200.03$196.7631.60 million shs$2.06 trillion
07/02/2024$197.20$200.00
+1.42%		$200.43$195.9344.90 million shs$2.08 trillion
07/01/2024$193.25$197.20
+2.04%		$198.30$192.8241.13 million shs$2.05 trillion
06/28/2024$197.85$193.25
-2.32%		$198.85$192.5076.88 million shs$2.01 trillion
06/27/2024$193.61$197.85
+2.19%		$199.84$194.2073.66 million shs$2.06 trillion
“Generational buying opportunity” - Blackstone (Ad)

The decline of Baltimore is symbolic of a financial sea-change that is unfolding all across the country… One that almost nobody else has connected the dots on, but that I believe could either enrich or impoverish millions over the next 12 to 24 months.

Go here to watch it now.
06/26/2024$186.34$193.61
+3.90%		$194.80$186.2664.99 million shs$2.01 trillion
06/25/2024$185.57$186.34
+0.41%		$188.84$185.4345.84 million shs$1.94 trillion
06/24/2024$189.08$185.57
-1.86%		$190.99$185.3350.57 million shs$1.93 trillion
06/21/2024$186.10$189.08
+1.60%		$189.28$185.8772.87 million shs$1.97 trillion
06/20/2024$182.81$186.10
+1.80%		$186.51$182.7243.98 million shs$1.94 trillion
06/19/2024$182.81$182.81$184.29$181.4336.66 million shs$1.90 trillion
06/18/2024$184.06$182.81
-0.68%		$184.29$181.4336.62 million shs$1.90 trillion
06/17/2024$183.66$184.06
+0.22%		$185.00$181.2235.56 million shs$1.92 trillion
06/14/2024$183.83$183.66
-0.09%		$183.72$182.2325.43 million shs$1.91 trillion
06/13/2024$186.89$183.83
-1.64%		$187.67$182.6739.68 million shs$1.91 trillion
06/12/2024$187.23$186.89
-0.18%		$188.35$185.4433.93 million shs$1.94 trillion
06/11/2024$187.06$187.23
+0.09%		$187.77$184.5427.24 million shs$1.95 trillion
06/10/2024$184.30$187.06
+1.50%		$187.20$183.7934.45 million shs$1.95 trillion
06/07/2024$185.00$184.30
-0.38%		$186.29$183.3627.98 million shs$1.92 trillion
06/06/2024$181.28$185.00
+2.05%		$185.00$181.4931.34 million shs$1.93 trillion
06/05/2024$179.34$181.28
+1.08%		$181.50$178.7532.06 million shs$1.89 trillion
06/04/2024$178.34$179.34
+0.56%		$179.82$176.4427.17 million shs$1.87 trillion
06/03/2024$176.44$178.34
+1.08%		$178.70$175.9230.76 million shs$1.86 trillion
05/31/2024$179.32$176.44
-1.61%		$179.21$173.8758.87 million shs$1.84 trillion
05/30/2024$182.02$179.32
-1.48%		$181.33$178.3629.19 million shs$1.87 trillion
05/29/2024$182.15$182.02
-0.07%		$184.08$181.5531.96 million shs$1.89 trillion
05/28/2024$180.75$182.15
+0.77%		$182.23$179.4929.89 million shs$1.90 trillion
05/27/2024$180.75$180.75$182.44$180.3027.47 million shs$1.88 trillion
05/24/2024$181.05$180.75
-0.17%		$182.44$180.3027.44 million shs$1.88 trillion
05/23/2024$183.13$181.05
-1.14%		$184.75$180.0833.63 million shs$1.88 trillion
05/22/2024$183.15$183.13
-0.01%		$185.22$181.9728.07 million shs$1.91 trillion
05/21/2024$183.54$183.15
-0.21%		$183.26$180.7650.79 million shs$1.91 trillion

Related Companies:
This page (NASDAQ:AMZN) was last updated on 8/22/2024 by MarketBeat.com Staff

From Our Partners
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Air Force quietly working with sub $10 stock on new tech
There is a little-known energy technology stock that has made an incredible breakthrough… Which could becom...
DTI | Sponsored
US developing “superweapon” to defeat China and Russia?
Our new superweapon is a gift to every patriot. I predict the devastating new tech behind this weapon will cre...
Paradigm Press | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Silver Grab of the Decade?
In a groundbreaking move, J.P. Morgan now possesses the largest amount of physical silver in recorded history…...
Colonial Metals | Sponsored
Amazon coin set to soar 25X – starting August 19th
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored