Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	187.14	188.49	184.65	186.33	41,611,912	-1.64(-0.87%)
Sep 27, 2024	190.68	190.90	187.34	187.97	36,002,316	-3.19(-1.67%)
Sep 26, 2024	194.31	194.53	189.54	191.16	36,322,152	-1.37(-0.71%)
Sep 25, 2024	193.75	193.95	192.16	192.53	26,365,622	-1.43(-0.74%)
Sep 24, 2024	194.27	195.37	190.13	193.96	43,521,832	+0.08(+0.04%)
Sep 23, 2024	191.64	194.36	190.57	193.88	36,982,836	+2.28(+1.19%)
Sep 20, 2024	190.23	191.84	187.41	191.60	101,168,432	+1.73(+0.91%)
Sep 19, 2024	190.04	190.99	188.47	189.87	39,523,720	+3.44(+1.85%)
Sep 18, 2024	186.45	188.80	185.06	186.43	34,423,016	-0.45(-0.24%)
Sep 17, 2024	186.85	189.45	186.14	186.88	26,072,232	+1.99(+1.08%)
Sep 16, 2024	185.29	185.81	183.36	184.89	26,052,384	-1.60(-0.86%)
Sep 13, 2024	187.00	188.50	185.91	186.49	26,495,352	-0.51(-0.27%)
Sep 12, 2024	184.80	187.41	183.54	187.00	33,595,816	+2.48(+1.34%)
Sep 11, 2024	180.10	184.99	175.73	184.52	42,540,336	+4.97(+2.77%)
Sep 10, 2024	177.49	180.50	176.79	179.55	36,288,112	+4.15(+2.37%)
Sep 09, 2024	174.53	175.85	173.51	175.40	29,010,100	+4.01(+2.34%)
Sep 06, 2024	177.24	178.38	171.16	171.39	41,466,748	-6.50(-3.65%)
Sep 05, 2024	175.00	179.88	175.00	177.89	40,260,940	+4.56(+2.63%)
Sep 04, 2024	174.48	175.98	172.54	173.33	30,288,208	-2.92(-1.66%)
Sep 03, 2024	177.55	178.26	175.26	176.25	37,773,392	-2.25(-1.26%)
Aug 30, 2024	172.78	178.90	172.60	178.50	43,529,352	+6.38(+3.71%)
Aug 29, 2024	173.22	174.29	170.81	172.12	26,400,900	+1.32(+0.77%)
Aug 28, 2024	173.69	173.69	168.92	170.80	28,999,144	-2.32(-1.34%)
Aug 27, 2024	174.15	174.89	172.25	173.12	29,892,164	-2.38(-1.36%)
Aug 26, 2024	176.70	177.47	174.30	175.50	22,338,712	-1.54(-0.87%)
Aug 23, 2024	177.34	178.97	175.24	177.04	29,150,684	+0.91(+0.52%)
Aug 22, 2024	181.38	181.47	175.68	176.13	32,023,612	-3.98(-2.21%)
Aug 21, 2024	179.92	182.38	178.89	180.11	35,585,248	+1.23(+0.69%)
Aug 20, 2024	177.92	179.01	177.43	178.88	26,231,172	+0.66(+0.37%)
Aug 19, 2024	177.64	178.30	176.16	178.22	31,112,032	+1.16(+0.66%)
Aug 16, 2024	177.04	178.34	176.26	177.06	31,490,606	-0.53(-0.30%)
Aug 15, 2024	174.86	177.91	173.99	177.59	51,659,976	+7.49(+4.40%)
Aug 14, 2024	172.11	172.28	168.86	170.10	28,836,232	-0.13(-0.08%)
Aug 13, 2024	167.81	171.04	167.10	170.23	39,212,264	+3.43(+2.06%)
Aug 12, 2024	168.14	168.55	166.11	166.80	30,056,484	-0.14(-0.08%)
Aug 09, 2024	166.40	168.55	165.85	166.94	36,602,212	+1.14(+0.69%)
Aug 08, 2024	165.16	166.69	162.55	165.80	44,591,460	+3.03(+1.86%)
Aug 07, 2024	166.55	167.58	161.43	162.77	48,332,384	+0.84(+0.52%)
Aug 06, 2024	161.71	165.08	158.54	161.93	59,914,272	+0.91(+0.57%)
Aug 05, 2024	154.21	162.96	151.61	161.02	83,225,880	-6.88(-4.10%)
Aug 02, 2024	166.75	168.77	160.55	167.90	141,582,192	-16.17(-8.78%)
Aug 01, 2024	189.29	190.60	181.87	184.07	69,669,960	-2.91(-1.56%)
Jul 31, 2024	185.05	187.94	184.46	186.98	41,595,468	+5.27(+2.90%)
Jul 30, 2024	184.72	185.86	179.38	181.71	40,307,504	-1.49(-0.81%)
Jul 29, 2024	183.84	184.75	182.38	183.20	33,244,644	+0.70(+0.38%)
Jul 26, 2024	180.39	183.19	180.24	182.50	29,526,248	+2.65(+1.47%)
Jul 25, 2024	182.91	183.90	176.80	179.85	44,445,096	-0.98(-0.54%)
Jul 24, 2024	183.20	185.45	180.41	180.83	41,510,920	-5.58(-2.99%)
Jul 23, 2024	184.10	189.39	183.56	186.41	47,529,328	+3.86(+2.11%)
Jul 22, 2024	185.00	185.06	182.48	182.55	39,908,804	-0.58(-0.32%)
Jul 19, 2024	181.14	184.93	180.11	183.13	43,089,056	-0.62(-0.34%)
Jul 18, 2024	189.59	189.68	181.45	183.75	51,864,996	-4.18(-2.22%)
Jul 17, 2024	191.35	191.58	185.99	187.93	49,125,232	-5.09(-2.64%)
Jul 16, 2024	195.59	196.62	192.24	193.02	33,974,784	+0.30(+0.16%)
Jul 15, 2024	194.56	196.19	190.83	192.72	40,637,500	-1.77(-0.91%)
Jul 12, 2024	194.80	196.47	193.83	194.49	30,658,618	-0.56(-0.29%)
Jul 11, 2024	200.09	200.27	192.86	195.05	44,529,416	-4.74(-2.37%)
Jul 10, 2024	200.00	200.11	197.69	199.79	32,917,396	+0.45(+0.23%)
Jul 09, 2024	199.40	200.57	199.04	199.34	32,736,688	+0.05(+0.03%)
Jul 08, 2024	200.04	201.20	197.96	199.29	34,716,800	-0.71(-0.36%)
Jul 05, 2024	198.65	200.55	198.17	200.00	39,869,548	+2.41(+1.22%)
Jul 03, 2024	199.94	200.03	196.76	197.59	31,598,546	-2.41(-1.20%)
Jul 02, 2024	197.28	200.43	195.93	200.00	45,577,420	+2.80(+1.42%)