Shares Magazine
$223.50-0.50 (-0.22%)03 Jan 2025, 19:14
Amazon.Com INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $221.40 | $225.33 | $221.33 | $223.50 | 117,580 |
| Jan 2, 2025 | $224.00 | $225.10 | $218.21 | $224.00 | 125,164 |
| Dec 31, 2024 | $222.80 | $223.18 | $219.75 | $223.00 | 24,504 |
| Dec 30, 2024 | $222.90 | $223.40 | $218.42 | $220.50 | 92,861 |
| Dec 27, 2024 | $225.00 | $226.54 | $220.91 | $222.50 | 69,342 |
| Dec 24, 2024 | $225.00 | $229.13 | $225.00 | $225.50 | 52,161 |
| Dec 23, 2024 | $226.72 | $228.94 | $223.92 | $226.00 | 80,649 |
| Dec 20, 2024 | $221.30 | $226.19 | $217.50 | $225.50 | 156,831 |
| Dec 19, 2024 | $222.43 | $226.25 | $221.75 | $225.50 | 237,143 |
| Dec 18, 2024 | $232.00 | $232.96 | $228.10 | $230.50 | 69,728 |
| Dec 17, 2024 | $232.22 | $232.50 | $227.84 | $231.50 | 161,462 |
| Dec 16, 2024 | $227.48 | $232.07 | $227.48 | $230.50 | 123,679 |
| Dec 13, 2024 | $229.01 | $230.18 | $225.86 | $227.00 | 821,248 |
| Dec 12, 2024 | $230.00 | $231.07 | $227.62 | $230.50 | 124,274 |
| Dec 11, 2024 | $225.76 | $231.19 | $225.30 | $230.00 | 247,764 |
| Dec 10, 2024 | $226.88 | $229.05 | $225.41 | $227.50 | 290,832 |
| Dec 9, 2024 | $229.00 | $230.04 | $226.09 | $228.50 | 211,817 |
| Dec 6, 2024 | $220.94 | $225.55 | $220.61 | $225.00 | 254,985 |
| Dec 5, 2024 | $218.17 | $222.14 | $217.30 | $219.50 | 243,866 |
| Dec 4, 2024 | $214.20 | $219.99 | $177.66 | $218.50 | 347,530 |
| Dec 3, 2024 | $211.00 | $214.01 | $209.68 | $212.00 | 168,051 |
| Dec 2, 2024 | $207.62 | $212.99 | $207.62 | $211.50 | 236,782 |
| Nov 29, 2024 | $208.00 | $208.11 | $204.63 | $206.00 | 222,193 |
| Nov 27, 2024 | $208.60 | $208.60 | $205.06 | $201.00 | 333,655 |
| Nov 26, 2024 | $201.18 | $207.76 | $200.93 | $201.00 | 336,380 |
| Nov 25, 2024 | $198.53 | $201.91 | $198.52 | $200.00 | 151,036 |
| Nov 22, 2024 | $198.80 | $199.14 | $196.75 | $197.75 | 159,969 |
| Nov 21, 2024 | $202.50 | $204.50 | $195.75 | $198.50 | 231,572 |
| Nov 20, 2024 | $205.18 | $205.18 | $199.46 | $200.50 | 282,276 |
| Nov 19, 2024 | $202.28 | $205.29 | $198.86 | $203.50 | 191,258 |
| Nov 18, 2024 | $203.99 | $204.65 | $201.29 | $203.00 | 173,389 |
| Nov 15, 2024 | $205.00 | $211.48 | $199.75 | $199.50 | 435,127 |
| Nov 14, 2024 | $215.00 | $215.90 | $211.63 | $212.50 | 854,756 |
| Nov 13, 2024 | $210.00 | $215.08 | $209.45 | $212.50 | 412,952 |
| Nov 12, 2024 | $206.24 | $209.20 | $206.03 | $207.00 | 152,158 |
| Nov 11, 2024 | $209.33 | $210.42 | $205.59 | $194.50 | 175,697 |
| Nov 8, 2024 | $210.55 | $210.55 | $208.03 | $209.50 | 141,631 |
| Nov 7, 2024 | $212.00 | $212.23 | $207.25 | $211.00 | 238,436 |
| Nov 6, 2024 | $202.00 | $206.22 | $199.21 | $198.25 | 504,315 |
| Nov 5, 2024 | $195.63 | $199.81 | $195.63 | $198.25 | 507,162 |
| Nov 4, 2024 | $197.00 | $197.28 | $194.32 | $196.25 | 215,798 |
| Nov 1, 2024 | $197.00 | $200.50 | $186.40 | $199.00 | 777,772 |
| Oct 31, 2024 | $190.27 | $190.80 | $185.23 | $186.50 | 265,282 |
| Oct 30, 2024 | $194.00 | $195.61 | $192.69 | $194.25 | 173,310 |
| Oct 29, 2024 | $188.72 | $191.31 | $187.85 | $189.75 | 135,539 |
| Oct 28, 2024 | $187.00 | $190.20 | $187.00 | $189.00 | 178,353 |
| Oct 25, 2024 | $186.56 | $193.00 | $186.56 | $190.00 | 152,442 |
| Oct 24, 2024 | $186.25 | $186.25 | $186.25 | $186.25 | 144,690 |
| Oct 23, 2024 | $189.10 | $189.70 | $183.83 | $186.50 | 738,919 |
| Oct 22, 2024 | $188.19 | $191.53 | $187.00 | $190.00 | 114,805 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.