The closing price for Amazon (AMZN) between December 1, 2024 and December 6, 2024 was $227.03, on December 6. It was up 8.1% in that time. The latest price is $192.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 06 2024 21:00 | $227.03 | $227.03 | $227.03 | $227.03 | — |
December 06 2024 20:30 | $226.32 | $227.13 | $226.18 | $227.03 | 5,482,251 |
December 06 2024 19:30 | $224.68 | $226.33 | $224.61 | $226.32 | 4,239,286 |
December 06 2024 18:30 | $225.10 | $225.13 | $224.34 | $224.67 | 4,503,846 |
December 06 2024 17:30 | $224.76 | $225.20 | $224.41 | $225.11 | 2,849,582 |
December 06 2024 16:30 | $224.96 | $225.55 | $224.52 | $224.75 | 3,715,513 |
December 06 2024 15:30 | $224.53 | $225.31 | $223.90 | $225.01 | 5,598,701 |
December 06 2024 14:30 | $220.79 | $224.94 | $220.60 | $224.53 | 10,766,132 |
December 05 2024 21:00 | $220.55 | $220.55 | $220.55 | $220.55 | — |
December 05 2024 20:30 | $221.04 | $222.02 | $219.79 | $220.56 | 5,011,780 |
December 05 2024 19:30 | $220.98 | $221.65 | $220.65 | $221.02 | 2,874,308 |
December 05 2024 18:30 | $221.10 | $221.28 | $220.27 | $220.96 | 2,571,076 |
December 05 2024 17:30 | $221.04 | $222.15 | $220.86 | $221.10 | 5,094,292 |
December 05 2024 16:30 | $219.64 | $221.17 | $219.50 | $221.05 | 5,167,772 |
December 05 2024 15:30 | $219.07 | $219.84 | $218.45 | $219.65 | 4,529,934 |
December 05 2024 14:30 | $218.18 | $219.21 | $217.30 | $219.09 | 7,063,623 |
December 04 2024 21:00 | $218.16 | $218.16 | $218.16 | $218.16 | — |
December 04 2024 20:30 | $218.01 | $219.00 | $217.97 | $218.12 | 4,285,716 |
December 04 2024 19:30 | $218.01 | $218.10 | $217.41 | $218.01 | 3,215,122 |
December 04 2024 18:30 | $217.61 | $218.07 | $217.24 | $218.01 | 2,716,771 |
December 04 2024 17:30 | $218.38 | $218.38 | $217.27 | $217.62 | 2,854,347 |
December 04 2024 16:30 | $218.25 | $218.85 | $217.57 | $218.36 | 4,439,187 |
December 04 2024 15:30 | $218.46 | $219.99 | $218.05 | $218.27 | 8,307,700 |
December 04 2024 14:30 | $215.98 | $219.62 | $215.78 | $218.44 | 14,770,433 |
December 03 2024 21:00 | $213.44 | $213.44 | $213.44 | $213.44 | — |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
