NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 177.80 | 180.82 | 176.13 | 179.62 | 179.62 | 42,033,000 |
Apr 25, 2024 | 169.68 | 173.92 | 166.32 | 173.67 | 173.67 | 49,249,400 |
Apr 24, 2024 | 179.94 | 180.32 | 176.18 | 176.59 | 176.59 | 34,185,100 |
Apr 23, 2024 | 178.08 | 179.93 | 175.98 | 179.54 | 179.54 | 37,046,500 |
Apr 22, 2024 | 176.94 | 178.87 | 174.56 | 177.23 | 177.23 | 37,924,900 |
Apr 19, 2024 | 178.74 | 179.00 | 173.44 | 174.63 | 174.63 | 55,950,000 |
Apr 18, 2024 | 181.47 | 182.39 | 178.65 | 179.22 | 179.22 | 30,723,800 |
Apr 17, 2024 | 184.31 | 184.57 | 179.82 | 181.28 | 181.28 | 31,359,700 |
Apr 16, 2024 | 183.27 | 184.83 | 182.26 | 183.32 | 183.32 | 32,891,300 |
Apr 15, 2024 | 187.43 | 188.69 | 183.00 | 183.62 | 183.62 | 48,052,400 |
Apr 12, 2024 | 187.72 | 188.38 | 185.08 | 186.13 | 186.13 | 38,554,300 |
Apr 11, 2024 | 186.74 | 189.77 | 185.51 | 189.05 | 189.05 | 40,020,700 |
Apr 10, 2024 | 182.77 | 186.27 | 182.67 | 185.95 | 185.95 | 35,879,200 |
Apr 9, 2024 | 187.24 | 187.34 | 184.20 | 185.67 | 185.67 | 36,546,900 |
Apr 8, 2024 | 186.90 | 187.29 | 184.81 | 185.19 | 185.19 | 39,221,300 |
Apr 5, 2024 | 182.38 | 186.27 | 181.97 | 185.07 | 185.07 | 42,335,200 |
Apr 4, 2024 | 184.00 | 185.10 | 180.00 | 180.00 | 180.00 | 41,624,300 |
Apr 3, 2024 | 179.90 | 182.87 | 179.80 | 182.41 | 182.41 | 31,046,600 |
Apr 2, 2024 | 179.07 | 180.79 | 178.38 | 180.69 | 180.69 | 32,611,500 |
Apr 1, 2024 | 180.79 | 183.00 | 179.95 | 180.97 | 180.97 | 29,174,500 |
Mar 28, 2024 | 180.17 | 181.70 | 179.26 | 180.38 | 180.38 | 38,051,600 |
Mar 27, 2024 | 179.88 | 180.00 | 177.31 | 179.83 | 179.83 | 33,272,600 |
Mar 26, 2024 | 180.15 | 180.45 | 177.95 | 178.30 | 178.30 | 29,659,000 |
Mar 25, 2024 | 178.01 | 180.99 | 177.24 | 179.71 | 179.71 | 29,815,500 |
Mar 22, 2024 | 177.75 | 179.26 | 176.75 | 178.87 | 178.87 | 27,964,100 |
Mar 21, 2024 | 179.99 | 181.42 | 178.15 | 178.15 | 178.15 | 32,824,300 |
Mar 20, 2024 | 176.14 | 178.53 | 174.64 | 178.15 | 178.15 | 29,947,200 |
Mar 19, 2024 | 174.22 | 176.09 | 173.52 | 175.90 | 175.90 | 26,880,900 |
Mar 18, 2024 | 175.80 | 176.69 | 174.28 | 174.48 | 174.48 | 31,250,700 |
Mar 15, 2024 | 176.64 | 177.93 | 173.90 | 174.42 | 174.42 | 72,115,500 |
Mar 14, 2024 | 177.69 | 179.53 | 176.47 | 178.75 | 178.75 | 43,705,800 |
Mar 13, 2024 | 175.90 | 177.62 | 175.55 | 176.56 | 176.56 | 30,772,600 |
Mar 12, 2024 | 173.50 | 176.76 | 171.98 | 175.39 | 175.39 | 36,610,600 |
Mar 11, 2024 | 174.31 | 174.47 | 171.47 | 171.96 | 171.96 | 28,484,800 |
Mar 8, 2024 | 176.44 | 178.79 | 174.33 | 175.35 | 175.35 | 37,853,500 |
Mar 7, 2024 | 174.83 | 177.99 | 173.72 | 176.82 | 176.82 | 34,063,300 |
Mar 6, 2024 | 175.54 | 176.46 | 173.26 | 173.51 | 173.51 | 32,090,900 |
Mar 5, 2024 | 176.93 | 176.93 | 173.30 | 174.12 | 174.12 | 37,228,300 |
Mar 4, 2024 | 177.53 | 180.14 | 177.49 | 177.58 | 177.58 | 37,381,500 |
Mar 1, 2024 | 176.75 | 178.73 | 176.07 | 178.22 | 178.22 | 31,956,200 |
Feb 29, 2024 | 173.01 | 177.22 | 172.85 | 176.76 | 176.76 | 53,805,400 |
Feb 28, 2024 | 172.44 | 174.05 | 172.27 | 173.16 | 173.16 | 28,180,500 |
Feb 27, 2024 | 174.08 | 174.62 | 172.86 | 173.54 | 173.54 | 31,141,700 |
Feb 26, 2024 | 175.70 | 176.37 | 174.26 | 174.73 | 174.73 | 44,368,600 |
Feb 23, 2024 | 174.28 | 175.75 | 173.70 | 174.99 | 174.99 | 59,715,200 |
Feb 22, 2024 | 173.10 | 174.80 | 171.77 | 174.58 | 174.58 | 55,392,400 |
Feb 21, 2024 | 168.94 | 170.23 | 167.14 | 168.59 | 168.59 | 44,575,600 |
Feb 20, 2024 | 167.83 | 168.71 | 165.74 | 167.08 | 167.08 | 41,980,300 |
Feb 16, 2024 | 168.74 | 170.42 | 167.17 | 169.51 | 169.51 | 48,074,600 |
Feb 15, 2024 | 170.58 | 171.17 | 167.59 | 169.80 | 169.80 | 49,855,200 |
Feb 14, 2024 | 169.21 | 171.21 | 168.28 | 170.98 | 170.98 | 42,815,500 |
Feb 13, 2024 | 167.73 | 170.95 | 165.75 | 168.64 | 168.64 | 56,345,100 |
Feb 12, 2024 | 174.80 | 175.39 | 171.54 | 172.34 | 172.34 | 51,050,400 |
Feb 9, 2024 | 170.90 | 175.00 | 170.58 | 174.45 | 174.45 | 56,986,000 |
Feb 8, 2024 | 169.65 | 171.43 | 168.88 | 169.84 | 169.84 | 42,316,500 |
Feb 7, 2024 | 169.48 | 170.88 | 168.94 | 170.53 | 170.53 | 47,174,100 |
Feb 6, 2024 | 169.39 | 170.71 | 167.65 | 169.15 | 169.15 | 42,505,500 |
Feb 5, 2024 | 170.20 | 170.55 | 167.70 | 170.31 | 170.31 | 55,081,300 |
Feb 2, 2024 | 169.19 | 172.50 | 167.33 | 171.81 | 171.81 | 117,154,900 |
Feb 1, 2024 | 155.87 | 159.76 | 155.62 | 159.28 | 159.28 | 76,542,400 |
Jan 31, 2024 | 157.00 | 159.01 | 154.81 | 155.20 | 155.20 | 50,284,400 |
Jan 30, 2024 | 160.70 | 161.73 | 158.49 | 159.00 | 159.00 | 45,207,400 |
Jan 29, 2024 | 159.34 | 161.29 | 158.90 | 161.26 | 161.26 | 45,270,400 |
Jan 26, 2024 | 158.42 | 160.72 | 157.91 | 159.12 | 159.12 | 51,047,400 |
Jan 25, 2024 | 156.95 | 158.51 | 154.55 | 157.75 | 157.75 | 43,638,600 |
Jan 24, 2024 | 157.80 | 158.51 | 156.48 | 156.87 | 156.87 | 48,547,300 |
Jan 23, 2024 | 154.85 | 156.21 | 153.93 | 156.02 | 156.02 | 37,986,000 |
Jan 22, 2024 | 156.89 | 157.05 | 153.90 | 154.78 | 154.78 | 43,687,500 |
Jan 19, 2024 | 153.83 | 155.76 | 152.74 | 155.34 | 155.34 | 51,033,700 |
Jan 18, 2024 | 152.77 | 153.78 | 151.82 | 153.50 | 153.50 | 37,850,200 |
Jan 17, 2024 | 151.49 | 152.15 | 149.91 | 151.71 | 151.71 | 34,953,400 |
Jan 16, 2024 | 153.53 | 154.99 | 152.15 | 153.16 | 153.16 | 41,384,600 |
Jan 12, 2024 | 155.39 | 156.20 | 154.01 | 154.62 | 154.62 | 40,460,300 |
Jan 11, 2024 | 155.04 | 157.17 | 153.12 | 155.18 | 155.18 | 49,072,700 |
Jan 10, 2024 | 152.06 | 154.42 | 151.88 | 153.73 | 153.73 | 44,421,800 |
Jan 9, 2024 | 148.33 | 151.71 | 148.21 | 151.37 | 151.37 | 43,812,600 |
Jan 8, 2024 | 146.74 | 149.40 | 146.15 | 149.10 | 149.10 | 46,757,100 |
Jan 5, 2024 | 144.69 | 146.59 | 144.53 | 145.24 | 145.24 | 45,124,800 |
Jan 4, 2024 | 145.59 | 147.38 | 144.05 | 144.57 | 144.57 | 56,039,800 |
Jan 3, 2024 | 149.20 | 151.05 | 148.33 | 148.47 | 148.47 | 49,425,500 |
Jan 2, 2024 | 151.54 | 152.38 | 148.39 | 149.93 | 149.93 | 47,339,400 |
Dec 29, 2023 | 153.10 | 153.89 | 151.03 | 151.94 | 151.94 | 39,789,000 |
Dec 28, 2023 | 153.72 | 154.08 | 152.95 | 153.38 | 153.38 | 27,057,000 |
Dec 27, 2023 | 153.56 | 154.78 | 153.12 | 153.34 | 153.34 | 31,434,700 |
Dec 26, 2023 | 153.56 | 153.98 | 153.03 | 153.41 | 153.41 | 25,067,200 |
Dec 22, 2023 | 153.77 | 154.35 | 152.71 | 153.42 | 153.42 | 29,480,100 |
Dec 21, 2023 | 153.30 | 153.97 | 152.10 | 153.84 | 153.84 | 36,305,700 |
Dec 20, 2023 | 152.90 | 155.63 | 151.56 | 152.12 | 152.12 | 50,322,100 |
Dec 19, 2023 | 154.40 | 155.12 | 152.69 | 153.79 | 153.79 | 43,171,300 |
Dec 18, 2023 | 150.56 | 154.85 | 150.05 | 154.07 | 154.07 | 62,512,800 |
Dec 15, 2023 | 148.38 | 150.57 | 147.88 | 149.97 | 149.97 | 110,039,100 |
Dec 14, 2023 | 149.93 | 150.54 | 145.52 | 147.42 | 147.42 | 58,400,800 |
Dec 13, 2023 | 148.12 | 149.46 | 146.82 | 148.84 | 148.84 | 52,766,200 |
Dec 12, 2023 | 145.52 | 147.50 | 145.30 | 147.48 | 147.48 | 44,944,300 |
Dec 11, 2023 | 145.66 | 146.19 | 143.64 | 145.89 | 145.89 | 50,907,300 |
Dec 8, 2023 | 145.48 | 147.84 | 145.40 | 147.42 | 147.42 | 41,858,000 |
Dec 7, 2023 | 146.15 | 147.92 | 145.34 | 146.88 | 146.88 | 52,352,800 |
Dec 6, 2023 | 147.58 | 147.85 | 144.28 | 144.52 | 144.52 | 39,679,000 |
Dec 5, 2023 | 143.55 | 148.57 | 143.13 | 146.88 | 146.88 | 46,822,400 |
Dec 4, 2023 | 145.25 | 145.35 | 142.81 | 144.84 | 144.84 | 48,294,200 |
Dec 1, 2023 | 146.00 | 147.25 | 145.55 | 147.03 | 147.03 | 39,924,600 |
Nov 30, 2023 | 144.76 | 146.93 | 144.33 | 146.09 | 146.09 | 65,814,000 |
Nov 29, 2023 | 147.85 | 148.54 | 145.97 | 146.32 | 146.32 | 40,610,900 |
Nov 28, 2023 | 146.98 | 147.60 | 145.53 | 147.03 | 147.03 | 42,711,700 |
Nov 27, 2023 | 147.53 | 149.26 | 146.88 | 147.73 | 147.73 | 53,762,400 |
Nov 24, 2023 | 146.70 | 147.20 | 145.32 | 146.74 | 146.74 | 22,378,400 |
Nov 22, 2023 | 144.57 | 147.74 | 144.57 | 146.71 | 146.71 | 45,669,100 |
Nov 21, 2023 | 143.91 | 144.05 | 141.50 | 143.90 | 143.90 | 71,226,000 |
Nov 20, 2023 | 145.13 | 146.63 | 144.73 | 146.13 | 146.13 | 41,951,200 |
Nov 17, 2023 | 142.66 | 145.23 | 142.54 | 145.18 | 145.18 | 49,636,700 |
Nov 16, 2023 | 140.91 | 143.32 | 139.52 | 142.83 | 142.83 | 49,653,500 |
Nov 15, 2023 | 147.06 | 147.29 | 142.59 | 143.20 | 143.20 | 63,875,700 |
Nov 14, 2023 | 145.00 | 147.26 | 144.68 | 145.80 | 145.80 | 56,674,600 |
Nov 13, 2023 | 142.08 | 143.23 | 140.67 | 142.59 | 142.59 | 35,680,600 |
Nov 10, 2023 | 140.46 | 143.65 | 139.91 | 143.56 | 143.56 | 49,287,800 |
Nov 9, 2023 | 142.02 | 142.65 | 139.84 | 140.60 | 140.60 | 36,235,400 |
Nov 8, 2023 | 142.97 | 143.12 | 141.22 | 142.08 | 142.08 | 44,521,700 |
Nov 7, 2023 | 140.55 | 143.37 | 140.50 | 142.71 | 142.71 | 53,553,500 |
Nov 6, 2023 | 138.76 | 140.73 | 138.36 | 139.74 | 139.74 | 44,970,400 |
Nov 3, 2023 | 138.99 | 139.49 | 137.45 | 138.60 | 138.60 | 44,007,200 |
Nov 2, 2023 | 138.73 | 138.81 | 136.47 | 138.07 | 138.07 | 52,236,700 |
Nov 1, 2023 | 133.96 | 137.35 | 133.71 | 137.00 | 137.00 | 61,529,400 |
Oct 31, 2023 | 132.75 | 133.57 | 131.71 | 133.09 | 133.09 | 51,589,400 |
Oct 30, 2023 | 129.72 | 133.00 | 128.56 | 132.71 | 132.71 | 72,485,500 |
Oct 27, 2023 | 126.20 | 130.02 | 125.52 | 127.74 | 127.74 | 125,309,300 |
Oct 26, 2023 | 120.63 | 121.64 | 118.35 | 119.57 | 119.57 | 100,419,500 |
Oct 25, 2023 | 126.04 | 126.34 | 120.79 | 121.39 | 121.39 | 74,577,500 |
Oct 24, 2023 | 127.74 | 128.80 | 126.34 | 128.56 | 128.56 | 46,477,400 |
Oct 23, 2023 | 124.63 | 127.88 | 123.98 | 126.56 | 126.56 | 48,260,000 |
Oct 20, 2023 | 128.05 | 128.17 | 124.97 | 125.17 | 125.17 | 56,343,300 |
Oct 19, 2023 | 130.57 | 132.24 | 127.47 | 128.40 | 128.40 | 60,961,400 |
Oct 18, 2023 | 129.90 | 130.67 | 127.51 | 128.13 | 128.13 | 42,699,500 |
Oct 17, 2023 | 130.39 | 132.58 | 128.71 | 131.47 | 131.47 | 49,344,600 |
Oct 16, 2023 | 130.69 | 133.07 | 130.43 | 132.55 | 132.55 | 42,832,900 |
Oct 13, 2023 | 132.98 | 133.31 | 128.95 | 129.79 | 129.79 | 45,786,600 |
Oct 12, 2023 | 132.17 | 134.48 | 131.23 | 132.33 | 132.33 | 55,528,600 |
Oct 11, 2023 | 129.74 | 132.05 | 129.61 | 131.83 | 131.83 | 40,741,800 |
Oct 10, 2023 | 128.82 | 130.74 | 128.05 | 129.48 | 129.48 | 42,178,600 |
Oct 9, 2023 | 126.22 | 128.79 | 124.76 | 128.26 | 128.26 | 38,773,700 |
Oct 6, 2023 | 124.16 | 128.45 | 124.13 | 127.96 | 127.96 | 46,795,900 |
Oct 5, 2023 | 126.71 | 126.73 | 124.33 | 125.96 | 125.96 | 39,660,600 |
Oct 4, 2023 | 126.06 | 127.36 | 125.68 | 127.00 | 127.00 | 44,203,900 |
Oct 3, 2023 | 128.06 | 128.52 | 124.25 | 124.72 | 124.72 | 51,565,000 |
Oct 2, 2023 | 127.28 | 130.47 | 126.54 | 129.46 | 129.46 | 48,029,700 |
Sep 29, 2023 | 128.20 | 129.15 | 126.32 | 127.12 | 127.12 | 62,377,600 |
Sep 28, 2023 | 124.04 | 126.58 | 123.04 | 125.98 | 125.98 | 54,555,000 |
Sep 27, 2023 | 125.76 | 127.48 | 124.13 | 125.98 | 125.98 | 66,553,400 |
Sep 26, 2023 | 130.12 | 130.39 | 125.28 | 125.98 | 125.98 | 73,048,200 |
Sep 25, 2023 | 129.36 | 131.78 | 128.77 | 131.27 | 131.27 | 46,017,800 |
Sep 22, 2023 | 131.11 | 132.03 | 128.52 | 129.12 | 129.12 | 59,904,300 |
Sep 21, 2023 | 131.94 | 132.24 | 129.31 | 129.33 | 129.33 | 70,234,800 |
Sep 20, 2023 | 138.55 | 139.37 | 135.20 | 135.29 | 135.29 | 46,263,700 |
Sep 19, 2023 | 138.70 | 138.84 | 135.56 | 137.63 | 137.63 | 61,482,500 |
Sep 18, 2023 | 140.48 | 141.75 | 139.22 | 139.98 | 139.98 | 42,823,500 |
Sep 15, 2023 | 142.69 | 143.57 | 140.09 | 140.39 | 140.39 | 102,861,700 |
Sep 14, 2023 | 145.08 | 145.86 | 142.95 | 144.72 | 144.72 | 64,033,600 |
Sep 13, 2023 | 140.95 | 144.98 | 140.87 | 144.85 | 144.85 | 60,465,200 |
Sep 12, 2023 | 142.32 | 143.00 | 140.61 | 141.23 | 141.23 | 42,668,500 |
Sep 11, 2023 | 138.75 | 143.62 | 138.64 | 143.10 | 143.10 | 56,764,500 |
Sep 8, 2023 | 136.86 | 138.85 | 136.75 | 138.23 | 138.23 | 38,348,200 |
Sep 7, 2023 | 133.90 | 138.03 | 133.16 | 137.85 | 137.85 | 48,498,900 |
Sep 6, 2023 | 136.32 | 137.45 | 134.61 | 135.36 | 135.36 | 41,785,500 |
Sep 5, 2023 | 137.73 | 137.80 | 135.82 | 137.27 | 137.27 | 40,636,700 |
Sep 1, 2023 | 139.46 | 139.96 | 136.88 | 138.12 | 138.12 | 40,948,300 |
Aug 31, 2023 | 135.06 | 138.79 | 135.00 | 138.01 | 138.01 | 58,781,300 |
Aug 30, 2023 | 134.93 | 135.68 | 133.92 | 135.07 | 135.07 | 36,137,000 |
Aug 29, 2023 | 133.38 | 135.14 | 133.25 | 134.91 | 134.91 | 38,646,100 |
Aug 28, 2023 | 133.78 | 133.95 | 131.85 | 133.14 | 133.14 | 34,108,400 |
Aug 25, 2023 | 132.47 | 133.87 | 130.58 | 133.26 | 133.26 | 44,147,500 |
Aug 24, 2023 | 136.40 | 136.78 | 131.83 | 131.84 | 131.84 | 43,646,300 |
Aug 23, 2023 | 134.50 | 135.95 | 133.22 | 135.52 | 135.52 | 42,801,000 |
Aug 22, 2023 | 135.08 | 135.65 | 133.73 | 134.25 | 134.25 | 32,935,100 |
Aug 21, 2023 | 133.74 | 135.19 | 132.71 | 134.68 | 134.68 | 41,442,500 |
Aug 18, 2023 | 131.62 | 134.07 | 131.15 | 133.22 | 133.22 | 48,469,400 |
Aug 17, 2023 | 135.46 | 136.09 | 133.53 | 133.98 | 133.98 | 48,354,100 |
Aug 16, 2023 | 137.19 | 137.27 | 135.01 | 135.07 | 135.07 | 41,675,900 |
Aug 15, 2023 | 140.05 | 141.28 | 137.23 | 137.67 | 137.67 | 42,781,500 |
Aug 14, 2023 | 138.30 | 140.59 | 137.75 | 140.57 | 140.57 | 47,148,700 |
Aug 11, 2023 | 137.40 | 139.33 | 137.00 | 138.41 | 138.41 | 42,832,100 |
Aug 10, 2023 | 139.07 | 140.41 | 137.49 | 138.56 | 138.56 | 58,928,400 |
Aug 9, 2023 | 139.97 | 140.32 | 137.10 | 137.85 | 137.85 | 50,017,300 |
Aug 8, 2023 | 140.62 | 140.84 | 138.42 | 139.94 | 139.94 | 51,710,500 |
Aug 7, 2023 | 140.99 | 142.54 | 138.95 | 142.22 | 142.22 | 71,213,100 |
Aug 4, 2023 | 141.06 | 143.63 | 139.32 | 139.57 | 139.57 | 152,938,700 |
Aug 3, 2023 | 127.48 | 129.84 | 126.41 | 128.91 | 128.91 | 88,585,200 |
Aug 2, 2023 | 130.15 | 130.23 | 126.82 | 128.21 | 128.21 | 51,027,600 |
Aug 1, 2023 | 133.55 | 133.69 | 131.62 | 131.69 | 131.69 | 42,098,500 |
Jul 31, 2023 | 133.20 | 133.87 | 132.38 | 133.68 | 133.68 | 41,901,500 |
Jul 28, 2023 | 129.69 | 133.01 | 129.33 | 132.21 | 132.21 | 46,317,400 |
Jul 27, 2023 | 131.00 | 132.63 | 127.79 | 128.25 | 128.25 | 52,610,700 |
Jul 26, 2023 | 126.51 | 129.08 | 126.11 | 128.15 | 128.15 | 53,910,100 |
Jul 25, 2023 | 129.31 | 129.58 | 128.53 | 129.13 | 129.13 | 39,236,700 |
Jul 24, 2023 | 130.31 | 131.66 | 128.35 | 128.80 | 128.80 | 45,591,100 |
Jul 21, 2023 | 131.34 | 131.37 | 128.42 | 130.00 | 130.00 | 133,265,000 |
Jul 20, 2023 | 134.07 | 134.79 | 129.33 | 129.96 | 129.96 | 59,820,600 |
Jul 19, 2023 | 133.39 | 135.99 | 132.53 | 135.36 | 135.36 | 54,531,000 |
Jul 18, 2023 | 132.71 | 133.86 | 131.35 | 132.83 | 132.83 | 54,969,100 |
Jul 17, 2023 | 134.56 | 135.62 | 133.21 | 133.56 | 133.56 | 48,450,200 |
Jul 14, 2023 | 134.06 | 136.65 | 134.06 | 134.68 | 134.68 | 54,388,100 |
Jul 13, 2023 | 134.04 | 134.67 | 132.71 | 134.30 | 134.30 | 61,170,900 |
Jul 12, 2023 | 130.31 | 131.26 | 128.83 | 130.80 | 130.80 | 54,022,800 |
Jul 11, 2023 | 127.75 | 129.77 | 127.35 | 128.78 | 128.78 | 49,951,500 |
Jul 10, 2023 | 129.07 | 129.28 | 125.92 | 127.13 | 127.13 | 61,889,300 |
Jul 7, 2023 | 128.59 | 130.97 | 128.13 | 129.78 | 129.78 | 41,928,700 |
Jul 6, 2023 | 128.25 | 128.73 | 127.37 | 128.36 | 128.36 | 40,639,900 |
Jul 5, 2023 | 130.24 | 131.40 | 129.64 | 130.38 | 130.38 | 35,895,400 |
Jul 3, 2023 | 130.82 | 131.85 | 130.07 | 130.22 | 130.22 | 28,264,800 |
Jun 30, 2023 | 129.47 | 131.25 | 128.95 | 130.36 | 130.36 | 54,310,500 |
Jun 29, 2023 | 128.77 | 129.26 | 127.26 | 127.90 | 127.90 | 40,761,000 |
Jun 28, 2023 | 128.94 | 131.48 | 128.44 | 129.04 | 129.04 | 52,149,500 |
Jun 27, 2023 | 128.63 | 130.09 | 127.55 | 129.18 | 129.18 | 46,801,000 |
Jun 26, 2023 | 129.33 | 131.49 | 127.10 | 127.33 | 127.33 | 59,989,300 |
Jun 23, 2023 | 129.11 | 130.84 | 128.28 | 129.33 | 129.33 | 71,855,200 |
Jun 22, 2023 | 125.31 | 130.33 | 125.14 | 130.15 | 130.15 | 90,354,600 |
Jun 21, 2023 | 125.64 | 126.73 | 123.85 | 124.83 | 124.83 | 52,137,700 |
Jun 20, 2023 | 124.97 | 127.25 | 124.50 | 125.78 | 125.78 | 56,930,100 |
Jun 16, 2023 | 127.71 | 127.90 | 125.30 | 125.49 | 125.49 | 84,188,100 |
Jun 15, 2023 | 125.21 | 127.69 | 124.32 | 127.11 | 127.11 | 60,458,500 |
Jun 14, 2023 | 126.70 | 126.95 | 124.12 | 126.42 | 126.42 | 52,422,500 |
Jun 13, 2023 | 128.12 | 128.41 | 125.18 | 126.66 | 126.66 | 50,564,800 |
Jun 12, 2023 | 124.02 | 126.78 | 123.53 | 126.57 | 126.57 | 51,338,000 |
Jun 9, 2023 | 124.08 | 125.80 | 123.19 | 123.43 | 123.43 | 51,330,000 |
Jun 8, 2023 | 123.01 | 125.63 | 122.26 | 124.25 | 124.25 | 62,159,300 |
Jun 7, 2023 | 127.01 | 127.37 | 120.63 | 121.23 | 121.23 | 95,663,300 |
Jun 6, 2023 | 125.07 | 127.40 | 125.00 | 126.61 | 126.61 | 45,695,200 |
Jun 5, 2023 | 123.36 | 125.80 | 123.03 | 125.30 | 125.30 | 47,950,100 |
Jun 2, 2023 | 124.92 | 126.39 | 124.02 | 124.25 | 124.25 | 61,215,000 |
Jun 1, 2023 | 120.69 | 123.49 | 119.93 | 122.77 | 122.77 | 54,375,100 |
May 31, 2023 | 121.45 | 122.04 | 119.17 | 120.58 | 120.58 | 72,800,800 |
May 30, 2023 | 122.37 | 122.92 | 119.86 | 121.66 | 121.66 | 64,314,800 |
May 26, 2023 | 116.04 | 121.50 | 116.02 | 120.11 | 120.11 | 96,779,900 |
May 25, 2023 | 116.63 | 116.87 | 114.31 | 115.00 | 115.00 | 66,496,700 |
May 24, 2023 | 115.35 | 117.34 | 115.02 | 116.75 | 116.75 | 63,487,900 |
May 23, 2023 | 114.27 | 117.14 | 113.78 | 114.99 | 114.99 | 67,576,300 |
May 22, 2023 | 116.77 | 116.77 | 114.25 | 115.01 | 115.01 | 70,741,100 |
May 19, 2023 | 118.16 | 118.31 | 115.70 | 116.25 | 116.25 | 54,990,200 |
May 18, 2023 | 116.69 | 118.60 | 116.34 | 118.15 | 118.15 | 73,174,100 |
May 17, 2023 | 114.89 | 115.83 | 114.22 | 115.50 | 115.50 | 65,655,200 |
May 16, 2023 | 111.05 | 114.79 | 111.05 | 113.40 | 113.40 | 71,472,900 |
May 15, 2023 | 111.15 | 112.29 | 109.25 | 111.20 | 111.20 | 53,011,100 |
May 12, 2023 | 112.16 | 112.64 | 109.32 | 110.26 | 110.26 | 49,810,100 |
May 11, 2023 | 111.03 | 113.28 | 110.49 | 112.18 | 112.18 | 74,924,800 |
May 10, 2023 | 108.10 | 110.67 | 108.05 | 110.19 | 110.19 | 78,627,600 |
May 9, 2023 | 105.48 | 106.79 | 105.16 | 106.62 | 106.62 | 44,089,400 |
May 8, 2023 | 105.04 | 106.10 | 104.70 | 105.83 | 105.83 | 49,430,900 |
May 5, 2023 | 104.27 | 105.76 | 103.55 | 105.66 | 105.66 | 56,912,900 |
May 4, 2023 | 104.04 | 105.39 | 103.31 | 104.00 | 104.00 | 45,345,500 |
May 3, 2023 | 103.74 | 105.96 | 103.28 | 103.65 | 103.65 | 65,051,900 |
May 2, 2023 | 101.47 | 103.90 | 101.15 | 103.63 | 103.63 | 73,469,400 |
May 1, 2023 | 104.95 | 105.23 | 101.82 | 102.05 | 102.05 | 74,728,100 |
Apr 28, 2023 | 107.73 | 109.48 | 104.33 | 105.45 | 105.45 | 130,565,000 |
Apr 27, 2023 | 108.16 | 110.86 | 106.80 | 109.82 | 109.82 | 149,961,200 |
Related Tickers
BABA Alibaba Group Holding Limited
75.55
+0.59%
SE Sea Limited
62.86
+0.05%
PDD PDD Holdings Inc.
129.31
+2.80%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
JD JD.com, Inc.
30.34
+6.12%
CPNG Coupang, Inc.
22.91
-0.52%
CHWY Chewy, Inc.
15.84
+2.99%
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
W Wayfair Inc.
52.01
+2.08%
ETSY Etsy, Inc.
67.43
+0.34%