Historical Stock Price
AMZN historical stock prices picture
Amazon.com (AMZN) has the following price history information. Looking back at AMZN historical stock prices for the last five trading days, on May 16, 2024, AMZN opened at $185.60, traded as high as $187.31 and as low as $183.46, and closed at $183.63. Trading volume was a total of 38.83M shares. On May 17, 2024, AMZN opened at $183.76, traded as high as $185.30 and as low as $183.35, and closed at $184.70. Trading volume was a total of 33.18M shares. On May 20, 2024, AMZN opened at $184.34, traded as high as $186.67 and as low as $183.28, and closed at $183.54. Trading volume was a total of 30.51M shares. On May 21, 2024, AMZN opened at $182.30, traded as high as $183.26 and as low as $180.75, and closed at $183.15. Trading volume was a total of 50.84M shares. On May 22, 2024, AMZN opened at $183.88, traded as high as $185.22 and as low as $181.97, and closed at $183.13. Trading volume was a total of 28.06M shares.

AMZN Historical Stock Prices By Date:

AMZN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Amazon.com shares, starting with a $10,000 purchase of AMZN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/27/2014
End date: 05/22/2024
Start price/share: $15.54
End price/share: $183.13
Dividends collected/share: $0.00
Total return: 1,078.44%
Average Annual Total Return: 27.99%
Starting investment: $10,000.00
Ending investment: $117,807.55
Years: 9.99
Date Open High Low Close Volume
05/16/2024 $185.60 $187.31 $183.46 $183.63 38.83M
05/17/2024 $183.76 $185.30 $183.35 $184.70 33.18M
05/20/2024 $184.34 $186.67 $183.28 $183.54 30.51M
05/21/2024 $182.30 $183.26 $180.75 $183.15 50.84M
05/22/2024 $183.88 $185.22 $181.97 $183.13 28.06M
Amazon.com serves primary customer sets, consisting of consumers, sellers, developers, enterprises, content creators, advertisers, and employees. Co. serves consumers through its online and physical stores. Co. manufactures and sells electronic devices, including Kindle, Fire tablet, Fire TV, Echo, Ring, Blink, and eero, and it develops and produces media content. Co. provides programs that enable sellers to improve their businesses, sell their products in its stores, and fulfill orders through it. Co. serves developers and enterprises through Amazon Web Services, which provides technology services, including compute, storage, database, analytics, and machine learning, and other services.
Date Close
05/16/2024$183.63
05/17/2024$184.70
05/20/2024$183.54
05/21/2024$183.15
05/22/2024$183.13
AMZN is categorized under the Services sector; below are some other companies in the same sector:

AN Historical Stock Prices
ANDE Historical Stock Prices
ANF Historical Stock Prices
ANN Historical Stock Prices
APEI Historical Stock Prices
APOL Historical Stock Prices
ARB Historical Stock Prices
ARCI Historical Stock Prices
ARCO Historical Stock Prices
ARDNA Historical Stock Prices

Also explore: AMZN shares outstanding history

Email EnvelopeFree AMZN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AMZN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.