QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
Followed 271 TimesTop FollowedTop-Rated StocksTop-RatedSearched 561 TimesTop Searched
NASDAQ:AMZN

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

$118.15
+2.65 (+2.29%)
(As of 05/18/2023 ET)
Compare
Today's Range
$116.34
▼
$118.60
50-Day Range
$90.73
▼
$115.50
52-Week Range
$81.43
▼
$146.57
Volume
69.90 million shs
Average Volume
66.71 million shs
Market Capitalization
$1.21 trillion
P/E Ratio
281.31
Dividend Yield
N/A
Price Target
$143.12
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

Amazon.com Stock Price Performance

5 Day
Performance
+6.58%
1 Month
Performance
+14.88%
3 Month
Performance
+20.91%
Year-To-Date
Performance
+39.90%
1 Year
Performance
+9.72%

AMZN Stock Chart for Thursday, May, 18, 2023

AMZN Chart by TradingView

Amazon.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2023$115.50$118.15
+2.29%		$118.60$116.3469.90 million shs$1.21 trillion
05/17/2023$113.40$115.50
+1.85%		$115.83$114.2265.35 million shs$1.19 trillion
05/16/2023$111.20$113.40
+1.98%		$114.79$111.0567.65 million shs$1.16 trillion
05/15/2023$110.26$111.20
+0.85%		$112.29$109.2552.75 million shs$1.14 trillion
05/12/2023$112.18$110.26
-1.71%		$112.64$109.3249.39 million shs$1.13 trillion
05/11/2023$110.19$112.18
+1.81%		$113.28$110.4974.29 million shs$1.15 trillion
An All-Electric "Stranger Than Fiction" America (Ad)

Electric cars used to be a staple of science fiction movies. But electrified transportation is now our reality - and an unstoppable megatrend.

See Who Could Benefit From "Mined in America"
05/10/2023$106.62$110.19
+3.35%		$110.67$108.0578.32 million shs$1.13 trillion
05/09/2023$105.83$106.62
+0.75%		$106.79$105.1643.88 million shs$1.09 trillion
05/08/2023$105.66$105.83
+0.17%		$106.10$104.7047.36 million shs$1.09 trillion
05/05/2023$104.00$105.66
+1.59%		$105.76$103.5556.59 million shs$1.08 trillion
05/04/2023$103.65$104.00
+0.34%		$105.39$103.3144.68 million shs$1.07 trillion
05/03/2023$103.63$103.65
+0.02%		$105.96$103.2864.63 million shs$1.06 trillion
05/02/2023$102.05$103.63
+1.55%		$103.90$101.1573.04 million shs$1.06 trillion
05/01/2023$105.45$102.05
-3.22%		$105.23$101.8273.18 million shs$1.05 trillion
04/28/2023$109.82$105.45
-3.98%		$109.48$104.33128.91 million shs$1.08 trillion
04/27/2023$104.98$109.82
+4.61%		$110.86$106.80129.41 million shs$1.13 trillion
04/26/2023$102.57$104.98
+2.35%		$106.62$104.1071.82 million shs$1.08 trillion
04/25/2023$106.21$102.57
-3.43%		$105.45$102.4561.69 million shs$1.05 trillion
04/24/2023$106.96$106.21
-0.70%		$109.23$105.0768.61 million shs$1.09 trillion
04/21/2023$103.81$106.96
+3.03%		$108.15$105.0886.14 million shs$1.10 trillion
04/20/2023$104.30$103.81
-0.47%		$105.25$103.2157.34 million shs$1.06 trillion
04/19/2023$102.30$104.30
+1.96%		$105.12$101.3958.15 million shs$1.07 trillion
04/18/2023$102.74$102.30
-0.43%		$104.20$101.5239.41 million shs$1.05 trillion
04/17/2023$102.51$102.74
+0.22%		$103.73$101.5939.79 million shs$1.05 trillion
04/14/2023$102.40$102.51
+0.11%		$103.20$101.1150.17 million shs$1.05 trillion
04/13/2023$97.83$102.40
+4.67%		$102.57$98.7167.35 million shs$1.05 trillion
04/12/2023$99.92$97.83
-2.09%		$100.51$97.7156.35 million shs$1.00 trillion
04/11/2023$102.17$99.92
-2.20%		$101.00$99.0160.12 million shs$1.02 trillion
04/10/2023$102.06$102.17
+0.11%		$102.20$99.5737.00 million shs$1.05 trillion
04/07/2023$102.06$102.06$102.38$99.8043.81 million shs$1.05 trillion
04/06/2023$101.10$102.06
+0.95%		$102.38$99.8043.56 million shs$1.05 trillion
04/05/2023$103.95$101.10
-2.74%		$103.91$100.7544.75 million shs$1.04 trillion
04/04/2023$102.41$103.95
+1.50%		$104.20$102.1148.36 million shs$1.07 trillion
04/03/2023$103.29$102.41
-0.85%		$103.29$101.4340.90 million shs$1.05 trillion
03/31/2023$102.00$103.29
+1.26%		$103.49$101.9556.41 million shs$1.06 trillion
03/30/2023$100.25$102.00
+1.75%		$103.04$101.0152.07 million shs$1.05 trillion
03/29/2023$97.24$100.25
+3.10%		$100.42$98.5649.47 million shs$1.03 trillion
03/28/2023$98.04$97.24
-0.82%		$98.44$96.2938.56 million shs$996.44 billion
03/27/2023$98.13$98.04
-0.09%		$99.34$97.0846.50 million shs$1.00 trillion
03/24/2023$98.71$98.13
-0.59%		$98.30$96.4055.79 million shs$1.01 trillion
An All-Electric "Stranger Than Fiction" America (Ad)

Electric cars used to be a staple of science fiction movies. But electrified transportation is now our reality - and an unstoppable megatrend.

See Who Could Benefit From "Mined in America"
03/23/2023$98.70$98.71
+0.01%		$101.06$97.6257.31 million shs$1.01 trillion
03/22/2023$100.61$98.70
-1.90%		$102.10$98.6157.09 million shs$1.01 trillion
03/21/2023$97.71$100.61
+2.97%		$100.85$98.0057.86 million shs$1.03 trillion
03/20/2023$98.95$97.71
-1.25%		$98.48$95.7060.96 million shs$1.00 trillion
03/17/2023$100.04$98.95
-1.09%		$100.66$97.4686.74 million shs$1.01 trillion
03/16/2023$96.20$100.04
+3.99%		$100.99$95.6184.25 million shs$1.03 trillion
03/15/2023$94.88$96.20
+1.39%		$96.67$93.0769.74 million shs$985.79 billion
03/14/2023$92.43$94.88
+2.65%		$95.07$92.7160.43 million shs$972.26 billion
03/13/2023$90.73$92.43
+1.87%		$94.02$88.1270.07 million shs$947.15 billion
03/10/2023$92.25$90.73
-1.65%		$93.57$90.2569.43 million shs$929.73 billion
03/09/2023$93.92$92.25
-1.78%		$96.21$92.1855.59 million shs$945.31 billion
03/08/2023$93.55$93.92
+0.40%		$94.17$92.1844.51 million shs$962.42 billion
03/07/2023$93.75$93.55
-0.21%		$95.09$92.7846.58 million shs$958.63 billion
03/06/2023$94.90$93.75
-1.21%		$96.55$93.7451.04 million shs$960.68 billion
03/03/2023$92.13$94.90
+3.01%		$94.94$92.6654.85 million shs$972.46 billion
03/02/2023$92.17$92.13
-0.04%		$92.23$90.3954.13 million shs$944.08 billion
03/01/2023$94.23$92.17
-2.19%		$94.68$91.5951.90 million shs$944.49 billion
02/28/2023$93.76$94.23
+0.50%		$94.69$92.9241.98 million shs$965.60 billion
02/27/2023$93.50$93.76
+0.28%		$94.78$93.1444.75 million shs$960.78 billion
02/24/2023$95.82$93.50
-2.42%		$94.14$92.3254.31 million shs$958.12 billion
02/23/2023$95.79$95.82
+0.03%		$96.43$93.6747.77 million shs$981.89 billion
02/22/2023$94.58$95.79
+1.28%		$97.01$94.8057.34 million shs$981.59 billion
02/21/2023$97.20$94.58
-2.70%		$95.61$94.2753.38 million shs$969.19 billion
02/20/2023$97.20$97.20$97.94$95.6560.03 million shs$996.03 billion
02/17/2023$98.15$97.20
-0.97%		$97.94$95.6559.27 million shs$996.03 billion

Related Companies:
This page (NASDAQ:AMZN) was last updated on 5/18/2023 by MarketBeat.com Staff

My Account -