AMAZON.COM, INC.
(NASDAQ:AMZN)
184.96 USD -1.53 (-0.82%)
Delayed Price / Updated:
3:30 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AMZN -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$183.19 |
$180.24 |
$182.50 |
29,505,964 |
+1.47% |
07/25/2024 |
$183.90 |
$176.80 |
$179.85 |
44,464,163 |
-0.54% |
07/24/2024 |
$185.45 |
$180.41 |
$180.83 |
41,532,360 |
-2.99% |
07/23/2024 |
$189.39 |
$183.56 |
$186.41 |
47,537,670 |
+2.11% |
07/22/2024 |
$185.06 |
$182.48 |
$182.55 |
39,931,923 |
-0.32% |
07/19/2024 |
$184.93 |
$180.11 |
$183.13 |
43,081,829 |
-0.34% |
07/18/2024 |
$189.68 |
$181.45 |
$183.75 |
51,043,626 |
-2.22% |
07/17/2024 |
$191.58 |
$185.99 |
$187.93 |
48,076,139 |
-2.64% |
07/16/2024 |
$196.62 |
$192.24 |
$193.02 |
33,994,714 |
+0.16% |
07/15/2024 |
$196.19 |
$190.83 |
$192.72 |
40,683,227 |
-0.91% |
07/12/2024 |
$196.47 |
$193.83 |
$194.49 |
30,598,525 |
-0.29% |
07/11/2024 |
$200.27 |
$192.86 |
$195.05 |
44,565,041 |
-2.37% |
07/10/2024 |
$200.11 |
$197.69 |
$199.79 |
32,883,753 |
+0.23% |
07/09/2024 |
$200.57 |
$199.05 |
$199.34 |
32,756,736 |
+0.03% |
07/08/2024 |
$201.20 |
$197.96 |
$199.29 |
34,767,261 |
-0.36% |
07/05/2024 |
$200.55 |
$198.17 |
$200.00 |
39,858,885 |
+1.24% |
07/03/2024 |
$200.03 |
$196.76 |
$197.56 |
31,597,926 |
-1.22% |
07/02/2024 |
$200.43 |
$195.93 |
$200.00 |
45,600,013 |
+1.42% |
07/01/2024 |
$198.30 |
$192.82 |
$197.20 |
41,192,011 |
+2.04% |
06/28/2024 |
$198.85 |
$192.50 |
$193.25 |
76,930,192 |
+5.89% |