Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Amazon.com Inc (AMZN)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow Amazon.com's earnings

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
2,082.00 -69.14    -3.21%
15:59:59 - Closed. Currency in USD ( Disclaimer )
After Hours
2,098.99
+16.99
+0.82%
18:51:35 - Real-time Data
Type:  Equity
Market:  United States
ISIN:  US0231351067 
CUSIP:  023135106
  • Volume: 5,113,177
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 2,025.20 - 2,108.00
Amazon.com 2,082.00 -69.14 -3.21%

AMZN Historical Data

 
Get free historical data for AMZN. You'll find the closing price, open, high, low, change and %change of the Amazon.com Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
04/25/2022 - 05/24/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 24, 2022 2,082.00 2,083.17 2,107.66 2,026.59 5.11M -3.21%
May 23, 2022 2,151.14 2,169.22 2,176.38 2,079.00 5.30M -0.03%
May 20, 2022 2,151.82 2,191.37 2,197.96 2,100.19 4.98M 0.25%
May 19, 2022 2,146.38 2,125.61 2,200.68 2,123.86 4.41M 0.19%
May 18, 2022 2,142.25 2,228.79 2,257.06 2,124.98 5.38M -7.16%
May 17, 2022 2,307.37 2,265.50 2,316.00 2,225.53 3.79M 4.11%
May 16, 2022 2,216.21 2,262.00 2,279.85 2,207.08 3.69M -1.99%
May 13, 2022 2,261.10 2,181.38 2,263.68 2,156.00 4.65M 5.73%
May 12, 2022 2,138.61 2,055.00 2,215.61 2,048.11 6.54M 1.48%
May 11, 2022 2,107.44 2,162.07 2,203.12 2,088.57 5.43M -3.20%
May 10, 2022 2,177.18 2,225.00 2,252.85 2,143.42 5.23M 0.06%
May 09, 2022 2,175.78 2,226.25 2,280.00 2,159.14 6.41M -5.21%
May 06, 2022 2,295.45 2,297.00 2,381.01 2,261.63 6.21M -1.40%
May 05, 2022 2,328.14 2,460.00 2,469.98 2,301.45 7.22M -7.56%
May 04, 2022 2,518.57 2,472.00 2,520.00 2,383.66 5.51M 1.35%
May 03, 2022 2,485.07 2,481.07 2,524.41 2,456.50 3.93M -0.20%
May 02, 2022 2,490.00 2,448.02 2,493.36 2,367.50 7.40M 0.18%
Apr 29, 2022 2,485.63 2,596.98 2,615.22 2,432.50 13.55M -14.05%
Apr 28, 2022 2,891.93 2,843.56 2,918.75 2,806.00 4.84M 4.65%
Apr 27, 2022 2,763.34 2,803.83 2,838.97 2,715.67 3.50M -0.88%
Apr 26, 2022 2,787.82 2,893.45 2,897.11 2,778.99 3.76M -4.58%
Apr 25, 2022 2,921.48 2,880.46 2,924.43 2,846.13 3.09M 1.19%
Highest: 2,924.43 Lowest: 2,026.59 Difference: 897.84 Average: 2,364.76 Change %: -27.88
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AMZN Comments

Write your thoughts about Amazon.com Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Desire Paul
Desire Paul 16 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I got my first 3 BTC from Trisha. Donald trading platform... Her platform is super amazing you can also reach her on Whats🇺🇸App➡️+1(615)623-8348
Reply
1 0
Report
Adams Murphy
Adams Murphy 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Financial investment can be emotionally exhausting/frustrating in a case where inconsistency in trade wins is much. Positive results are guaranteed more if one works with a reliable professional. My most sincere take though!! Grateful to Clara Austin trading platform, You can all write her on Face`book 👉 Clara Austin and via his official What`sApp (+44 - 7360 50-8129) 👈 regarding your interest in trading he will guide you to make good profit weekly..'
Reply
1 0
Report
Tom Dabby
Tom Dabby 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Are you searching for a professional to trade with or learn more about trading? I recommend Melissa Anthony on Whats👤App➡️ +1 (206) 237 - 8453
Reply
0 0
Report
Apple Jack
Apple Jack 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Who are these spamming bots trying to sell their crappy service?
Reply
1 0
Report
Tom Dabby
Tom Dabby 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
My advice is, Don't always make guesses on your trades, seek professional guidance and assistance from a pro trader like Melissa Anthony on Face🗨️book If you truly want to make profits from Forex / Crpyto. I was able to earn $68,000 with an investment of $11,000, Reach her on her Whats👤App➡️ +1 (206) 237 - 8453 And Face🌍book Melissa Anthony
Reply
1 1
Report
Coco Farm
Coco Farm 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I hear people ask if this is the right time to invest, yes because the stock market have always and will always be a volatile market, that is why it is important to have proper research, analysis an strategy when investing. visit Mrs. Antonia griffin at Fa ce👉bo ok for a proper guide on how to trade.
Reply
1 1
Report
Emilia Nikol
Emilia Nikol 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Trading alone is risky, for a successful Bitcoin mining I recommend Clara Austin on Face📚book for assistance, I've accumulated over 11.9btc..
Reply
1 1
Report
Jack Wilson
Jack Wilson 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I’m sure we all saw the dip, i would say it’s unavoidable but Don't invest blindly in stocks or crypto when you do not have a proper guide. I lost 20k trying to trade on my own but ever since Davies Murray at daviesprofits stepped in, I have been making huge profits. I made over 650k since October. he is always available to guidance regarding crypto currency investment on Insta💬gram daviesmurray_ crypto_ trader
Reply
1 1
Report
Steve Brandon
Steve Brandon 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I haven't come across an account manager as expert Justin Robert. His strategies are super outstanding and his trading platform is the best. With regards to professionalism in crypto, Stock /forex trade investment, I fully recommend him as the best. Begin your investing with him by searching him on face➡️book @👉 Justin . robert.42
Reply
1 0
Report
Caglar Karaca
Caglar 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Split will be at 4000 I hope. that's 200 $ per share..
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email