AMAZON.COM, INC. (NASDAQ:AMZN)
189.87 USD 
+3.44 (+1.85%)
Delayed Price / Updated:
4:00 PM EDT, Sep 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AMZN -- 08/20/2024 to 09/20/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/19/2024 | $190.99 | $188.47 | $189.87 | 39,543,168 | +1.85%  |
| 09/18/2024 | $188.80 | $185.06 | $186.43 | 34,448,130 | -0.24%  |
| 09/17/2024 | $189.45 | $186.14 | $186.88 | 26,091,682 | +1.08% |
| 09/16/2024 | $185.81 | $183.36 | $184.89 | 26,065,485 | -0.86% |
| 09/13/2024 | $188.50 | $185.91 | $186.49 | 26,495,351 | -0.27% |
| 09/12/2024 | $187.41 | $183.54 | $187.00 | 33,622,483 | +1.34% |
| 09/11/2024 | $184.99 | $175.73 | $184.52 | 42,564,698 | +2.77% |
| 09/10/2024 | $180.50 | $176.79 | $179.55 | 36,233,796 | +2.37% |
| 09/09/2024 | $175.85 | $173.51 | $175.40 | 29,037,362 | +2.34% |
| 09/06/2024 | $178.38 | $171.16 | $171.39 | 41,466,537 | -3.65% |
| 09/05/2024 | $179.88 | $175.00 | $177.89 | 40,170,526 | +2.63% |
| 09/04/2024 | $175.98 | $172.54 | $173.33 | 30,309,225 | -1.66% |
| 09/03/2024 | $178.26 | $175.26 | $176.25 | 37,817,511 | -1.26% |
| 08/30/2024 | $178.90 | $172.60 | $178.50 | 43,429,355 | +3.71% |
| 08/29/2024 | $174.29 | $170.81 | $172.12 | 26,407,815 | +0.77% |
| 08/28/2024 | $173.69 | $168.92 | $170.80 | 29,045,025 | -1.34% |
| 08/27/2024 | $174.89 | $172.25 | $173.12 | 29,841,979 | -1.36% |
| 08/26/2024 | $177.47 | $174.30 | $175.50 | 22,366,236 | -0.87% |
| 08/23/2024 | $178.97 | $175.24 | $177.04 | 29,150,091 | +0.52% |
| 08/22/2024 | $181.47 | $175.68 | $176.13 | 32,047,482 | -7.24% |
1
/
2