Followed 271 TimesTop FollowedTop-Rated StocksTop-RatedSearched 561 TimesTop SearchedNASDAQ:AMZN Amazon.com (AMZN) Stock Chart & Stock Price History $118.15 +2.65 (+2.29%) (As of 05/18/2023 ET) Add Compare Share Share Today's Range$116.34▼$118.6050-Day Range$90.73▼$115.5052-Week Range$81.43▼$146.57Volume69.90 million shsAverage Volume66.71 million shsMarket Capitalization$1.21 trillionP/E Ratio281.31Dividend YieldN/APrice Target$143.12 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Amazon.com Stock Price Performance5 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 Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/18/2023$115.50$118.15+2.29%$118.60$116.3469.90 million shs$1.21 trillion05/17/2023$113.40$115.50+1.85%$115.83$114.2265.35 million shs$1.19 trillion05/16/2023$111.20$113.40+1.98%$114.79$111.0567.65 million shs$1.16 trillion05/15/2023$110.26$111.20+0.85%$112.29$109.2552.75 million shs$1.14 trillion05/12/2023$112.18$110.26-1.71%$112.64$109.3249.39 million shs$1.13 trillion05/11/2023$110.19$112.18+1.81%$113.28$110.4974.29 million shs$1.15 trillionAn 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 trillion05/09/2023$105.83$106.62+0.75%$106.79$105.1643.88 million shs$1.09 trillion05/08/2023$105.66$105.83+0.17%$106.10$104.7047.36 million shs$1.09 trillion05/05/2023$104.00$105.66+1.59%$105.76$103.5556.59 million shs$1.08 trillion05/04/2023$103.65$104.00+0.34%$105.39$103.3144.68 million shs$1.07 trillion05/03/2023$103.63$103.65+0.02%$105.96$103.2864.63 million shs$1.06 trillion05/02/2023$102.05$103.63+1.55%$103.90$101.1573.04 million shs$1.06 trillion05/01/2023$105.45$102.05-3.22%$105.23$101.8273.18 million shs$1.05 trillion04/28/2023$109.82$105.45-3.98%$109.48$104.33128.91 million shs$1.08 trillion04/27/2023$104.98$109.82+4.61%$110.86$106.80129.41 million shs$1.13 trillion04/26/2023$102.57$104.98+2.35%$106.62$104.1071.82 million shs$1.08 trillion04/25/2023$106.21$102.57-3.43%$105.45$102.4561.69 million shs$1.05 trillion04/24/2023$106.96$106.21-0.70%$109.23$105.0768.61 million shs$1.09 trillion04/21/2023$103.81$106.96+3.03%$108.15$105.0886.14 million shs$1.10 trillion04/20/2023$104.30$103.81-0.47%$105.25$103.2157.34 million shs$1.06 trillion04/19/2023$102.30$104.30+1.96%$105.12$101.3958.15 million shs$1.07 trillion04/18/2023$102.74$102.30-0.43%$104.20$101.5239.41 million shs$1.05 trillion04/17/2023$102.51$102.74+0.22%$103.73$101.5939.79 million shs$1.05 trillion04/14/2023$102.40$102.51+0.11%$103.20$101.1150.17 million shs$1.05 trillion04/13/2023$97.83$102.40+4.67%$102.57$98.7167.35 million shs$1.05 trillion04/12/2023$99.92$97.83-2.09%$100.51$97.7156.35 million shs$1.00 trillion04/11/2023$102.17$99.92-2.20%$101.00$99.0160.12 million shs$1.02 trillion04/10/2023$102.06$102.17+0.11%$102.20$99.5737.00 million shs$1.05 trillion04/07/2023$102.06$102.06$102.38$99.8043.81 million shs$1.05 trillion04/06/2023$101.10$102.06+0.95%$102.38$99.8043.56 million shs$1.05 trillion04/05/2023$103.95$101.10-2.74%$103.91$100.7544.75 million shs$1.04 trillion04/04/2023$102.41$103.95+1.50%$104.20$102.1148.36 million shs$1.07 trillion04/03/2023$103.29$102.41-0.85%$103.29$101.4340.90 million shs$1.05 trillion03/31/2023$102.00$103.29+1.26%$103.49$101.9556.41 million shs$1.06 trillion03/30/2023$100.25$102.00+1.75%$103.04$101.0152.07 million shs$1.05 trillion03/29/2023$97.24$100.25+3.10%$100.42$98.5649.47 million shs$1.03 trillion03/28/2023$98.04$97.24-0.82%$98.44$96.2938.56 million shs$996.44 billion03/27/2023$98.13$98.04-0.09%$99.34$97.0846.50 million shs$1.00 trillion03/24/2023$98.71$98.13-0.59%$98.30$96.4055.79 million shs$1.01 trillionAn 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 trillion03/22/2023$100.61$98.70-1.90%$102.10$98.6157.09 million shs$1.01 trillion03/21/2023$97.71$100.61+2.97%$100.85$98.0057.86 million shs$1.03 trillion03/20/2023$98.95$97.71-1.25%$98.48$95.7060.96 million shs$1.00 trillion03/17/2023$100.04$98.95-1.09%$100.66$97.4686.74 million shs$1.01 trillion03/16/2023$96.20$100.04+3.99%$100.99$95.6184.25 million shs$1.03 trillion03/15/2023$94.88$96.20+1.39%$96.67$93.0769.74 million shs$985.79 billion03/14/2023$92.43$94.88+2.65%$95.07$92.7160.43 million shs$972.26 billion03/13/2023$90.73$92.43+1.87%$94.02$88.1270.07 million shs$947.15 billion03/10/2023$92.25$90.73-1.65%$93.57$90.2569.43 million shs$929.73 billion03/09/2023$93.92$92.25-1.78%$96.21$92.1855.59 million shs$945.31 billion03/08/2023$93.55$93.92+0.40%$94.17$92.1844.51 million shs$962.42 billion03/07/2023$93.75$93.55-0.21%$95.09$92.7846.58 million shs$958.63 billion03/06/2023$94.90$93.75-1.21%$96.55$93.7451.04 million shs$960.68 billion03/03/2023$92.13$94.90+3.01%$94.94$92.6654.85 million shs$972.46 billion03/02/2023$92.17$92.13-0.04%$92.23$90.3954.13 million shs$944.08 billion03/01/2023$94.23$92.17-2.19%$94.68$91.5951.90 million shs$944.49 billion02/28/2023$93.76$94.23+0.50%$94.69$92.9241.98 million shs$965.60 billion02/27/2023$93.50$93.76+0.28%$94.78$93.1444.75 million shs$960.78 billion02/24/2023$95.82$93.50-2.42%$94.14$92.3254.31 million shs$958.12 billion02/23/2023$95.79$95.82+0.03%$96.43$93.6747.77 million shs$981.89 billion02/22/2023$94.58$95.79+1.28%$97.01$94.8057.34 million shs$981.59 billion02/21/2023$97.20$94.58-2.70%$95.61$94.2753.38 million shs$969.19 billion02/20/2023$97.20$97.20$97.94$95.6560.03 million shs$996.03 billion02/17/2023$98.15$97.20-0.97%$97.94$95.6559.27 million shs$996.03 billion Related Companies: WMT Stock Chart HD Stock Chart OSTK Stock Chart CPNG Stock Chart NSIT Stock Chart W Stock Chart RVLV Stock Chart CNXN Stock Chart DDL Stock Chart QRTEA Stock Chart This page (NASDAQ:AMZN) was last updated on 5/18/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Amazon.com, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.