U.S. markets open in 2 hours 28 minutes
S&P Futures
4,165.75+3.25(+0.08%)Dow Futures
33,974.00+51.00(+0.15%)Nasdaq Futures
14,004.50-9.50(-0.07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,379.09+46.09 (+1.38%)
At close: 4:00PM EDT
3,380.00 +0.91 (0.03%)
Pre-Market: 7:02AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | 3,371.00 | 3,397.00 | 3,352.00 | 3,379.09 | 3,379.09 | 3,227,800 |
| Apr 14, 2021 | 3,404.04 | 3,404.13 | 3,326.00 | 3,333.00 | 3,333.00 | 3,145,200 |
| Apr 13, 2021 | 3,400.85 | 3,432.00 | 3,395.63 | 3,400.00 | 3,400.00 | 3,315,800 |
| Apr 12, 2021 | 3,355.21 | 3,395.04 | 3,351.15 | 3,379.39 | 3,379.39 | 3,281,800 |
| Apr 09, 2021 | 3,304.70 | 3,372.20 | 3,288.90 | 3,372.20 | 3,372.20 | 4,334,600 |
| Apr 08, 2021 | 3,310.90 | 3,324.50 | 3,292.00 | 3,299.30 | 3,299.30 | 2,812,100 |
| Apr 07, 2021 | 3,233.80 | 3,303.61 | 3,223.65 | 3,279.39 | 3,279.39 | 3,346,200 |
| Apr 06, 2021 | 3,223.75 | 3,247.31 | 3,217.04 | 3,223.82 | 3,223.82 | 2,537,800 |
| Apr 05, 2021 | 3,173.00 | 3,235.96 | 3,161.24 | 3,226.73 | 3,226.73 | 3,334,900 |
| Apr 01, 2021 | 3,117.94 | 3,162.44 | 3,115.55 | 3,161.00 | 3,161.00 | 2,940,300 |
| Mar 31, 2021 | 3,064.06 | 3,119.33 | 3,062.50 | 3,094.08 | 3,094.08 | 3,093,900 |
| Mar 30, 2021 | 3,070.01 | 3,073.00 | 3,034.00 | 3,055.29 | 3,055.29 | 2,337,600 |
| Mar 29, 2021 | 3,055.44 | 3,091.25 | 3,028.45 | 3,075.73 | 3,075.73 | 2,746,000 |
| Mar 26, 2021 | 3,044.06 | 3,056.66 | 2,996.00 | 3,052.03 | 3,052.03 | 3,306,700 |
| Mar 25, 2021 | 3,072.99 | 3,109.78 | 3,037.14 | 3,046.26 | 3,046.26 | 3,563,500 |
| Mar 24, 2021 | 3,151.04 | 3,160.31 | 3,085.15 | 3,087.07 | 3,087.07 | 2,959,000 |
| Mar 23, 2021 | 3,127.00 | 3,182.00 | 3,120.85 | 3,137.50 | 3,137.50 | 3,817,300 |
| Mar 22, 2021 | 3,067.85 | 3,126.58 | 3,060.05 | 3,110.87 | 3,110.87 | 2,902,200 |
| Mar 19, 2021 | 3,029.23 | 3,077.29 | 3,016.63 | 3,074.96 | 3,074.96 | 4,616,400 |
| Mar 18, 2021 | 3,101.00 | 3,116.63 | 3,025.00 | 3,027.99 | 3,027.99 | 3,649,600 |
| Mar 17, 2021 | 3,073.22 | 3,173.05 | 3,070.22 | 3,135.73 | 3,135.73 | 3,100,900 |
| Mar 16, 2021 | 3,104.97 | 3,128.91 | 3,075.86 | 3,091.86 | 3,091.86 | 2,510,100 |
| Mar 15, 2021 | 3,074.57 | 3,082.24 | 3,032.09 | 3,081.68 | 3,081.68 | 2,913,600 |
| Mar 12, 2021 | 3,075.00 | 3,098.98 | 3,045.50 | 3,089.49 | 3,089.49 | 2,418,500 |
| Mar 11, 2021 | 3,104.01 | 3,131.78 | 3,082.93 | 3,113.59 | 3,113.59 | 2,770,800 |
| Mar 10, 2021 | 3,098.45 | 3,116.46 | 3,030.05 | 3,057.64 | 3,057.64 | 3,008,700 |
| Mar 09, 2021 | 3,017.99 | 3,090.96 | 3,005.15 | 3,062.85 | 3,062.85 | 4,023,500 |
| Mar 08, 2021 | 3,015.00 | 3,064.59 | 2,951.31 | 2,951.95 | 2,951.95 | 4,178,500 |
| Mar 05, 2021 | 3,005.00 | 3,009.00 | 2,881.00 | 3,000.46 | 3,000.46 | 5,383,400 |
| Mar 04, 2021 | 3,012.00 | 3,058.13 | 2,945.43 | 2,977.57 | 2,977.57 | 5,458,700 |
| Mar 03, 2021 | 3,081.18 | 3,107.78 | 2,995.00 | 3,005.00 | 3,005.00 | 3,967,200 |
| Mar 02, 2021 | 3,143.47 | 3,163.52 | 3,087.12 | 3,094.53 | 3,094.53 | 2,590,000 |
| Mar 01, 2021 | 3,127.89 | 3,149.56 | 3,097.99 | 3,146.14 | 3,146.14 | 2,729,100 |
| Feb 26, 2021 | 3,095.20 | 3,122.44 | 3,036.70 | 3,092.93 | 3,092.93 | 4,273,500 |
| Feb 25, 2021 | 3,136.74 | 3,178.26 | 3,047.76 | 3,057.16 | 3,057.16 | 4,533,800 |
| Feb 24, 2021 | 3,166.75 | 3,171.23 | 3,125.38 | 3,159.53 | 3,159.53 | 3,011,300 |
| Feb 23, 2021 | 3,127.03 | 3,204.73 | 3,093.60 | 3,194.50 | 3,194.50 | 4,677,200 |
| Feb 22, 2021 | 3,208.13 | 3,232.32 | 3,172.26 | 3,180.74 | 3,180.74 | 3,515,700 |
| Feb 19, 2021 | 3,328.23 | 3,333.50 | 3,245.75 | 3,249.90 | 3,249.90 | 4,305,200 |
| Feb 18, 2021 | 3,282.42 | 3,338.00 | 3,273.94 | 3,328.23 | 3,328.23 | 3,027,400 |
| Feb 17, 2021 | 3,263.60 | 3,320.91 | 3,259.50 | 3,308.64 | 3,308.64 | 3,297,500 |
| Feb 16, 2021 | 3,254.05 | 3,308.30 | 3,253.59 | 3,268.95 | 3,268.95 | 2,574,700 |
| Feb 12, 2021 | 3,250.00 | 3,280.25 | 3,233.31 | 3,277.71 | 3,277.71 | 2,329,300 |
| Feb 11, 2021 | 3,292.00 | 3,292.00 | 3,248.06 | 3,262.13 | 3,262.13 | 2,295,800 |
| Feb 10, 2021 | 3,314.00 | 3,317.95 | 3,254.00 | 3,286.58 | 3,286.58 | 3,151,600 |
| Feb 09, 2021 | 3,312.49 | 3,338.00 | 3,297.84 | 3,305.00 | 3,305.00 | 2,203,500 |
| Feb 08, 2021 | 3,358.50 | 3,365.00 | 3,304.00 | 3,322.94 | 3,322.94 | 3,257,400 |
| Feb 05, 2021 | 3,319.00 | 3,377.00 | 3,302.71 | 3,352.15 | 3,352.15 | 3,613,600 |
| Feb 04, 2021 | 3,330.00 | 3,347.00 | 3,277.75 | 3,331.00 | 3,331.00 | 3,670,700 |
| Feb 03, 2021 | 3,425.01 | 3,434.00 | 3,308.62 | 3,312.53 | 3,312.53 | 7,088,800 |
| Feb 02, 2021 | 3,380.00 | 3,427.74 | 3,361.13 | 3,380.00 | 3,380.00 | 7,098,600 |
| Feb 01, 2021 | 3,242.36 | 3,350.26 | 3,235.03 | 3,342.88 | 3,342.88 | 4,160,200 |
| Jan 29, 2021 | 3,230.00 | 3,236.99 | 3,184.55 | 3,206.20 | 3,206.20 | 4,285,600 |
| Jan 28, 2021 | 3,235.04 | 3,301.68 | 3,228.69 | 3,237.62 | 3,237.62 | 3,149,200 |
| Jan 27, 2021 | 3,341.49 | 3,346.52 | 3,207.08 | 3,232.58 | 3,232.58 | 4,660,200 |
| Jan 26, 2021 | 3,296.36 | 3,338.00 | 3,282.87 | 3,326.13 | 3,326.13 | 2,955,200 |
| Jan 25, 2021 | 3,328.50 | 3,363.89 | 3,243.15 | 3,294.00 | 3,294.00 | 3,749,800 |
| Jan 22, 2021 | 3,304.31 | 3,321.91 | 3,283.16 | 3,292.23 | 3,292.23 | 2,821,900 |
| Jan 21, 2021 | 3,293.00 | 3,348.55 | 3,289.57 | 3,306.99 | 3,306.99 | 4,945,100 |
| Jan 20, 2021 | 3,181.99 | 3,279.80 | 3,175.00 | 3,263.38 | 3,263.38 | 5,309,800 |
| Jan 19, 2021 | 3,107.00 | 3,145.00 | 3,096.00 | 3,120.76 | 3,120.76 | 3,305,100 |
| Jan 15, 2021 | 3,123.02 | 3,142.55 | 3,095.17 | 3,104.25 | 3,104.25 | 4,244,000 |
| Jan 14, 2021 | 3,167.52 | 3,178.00 | 3,120.59 | 3,127.47 | 3,127.47 | 3,070,900 |
| Jan 13, 2021 | 3,128.44 | 3,189.95 | 3,122.08 | 3,165.89 | 3,165.89 | 3,321,200 |
| Jan 12, 2021 | 3,120.00 | 3,142.14 | 3,086.00 | 3,120.83 | 3,120.83 | 3,514,600 |
| Jan 11, 2021 | 3,148.01 | 3,156.38 | 3,110.00 | 3,114.21 | 3,114.21 | 3,683,400 |
| Jan 08, 2021 | 3,180.00 | 3,190.64 | 3,142.20 | 3,182.70 | 3,182.70 | 3,537,700 |
| Jan 07, 2021 | 3,157.00 | 3,208.54 | 3,155.00 | 3,162.16 | 3,162.16 | 3,514,500 |
| Jan 06, 2021 | 3,146.48 | 3,197.51 | 3,131.16 | 3,138.38 | 3,138.38 | 4,394,800 |
| Jan 05, 2021 | 3,166.01 | 3,223.38 | 3,165.06 | 3,218.51 | 3,218.51 | 2,655,500 |
| Jan 04, 2021 | 3,270.00 | 3,272.00 | 3,144.02 | 3,186.63 | 3,186.63 | 4,411,400 |
| Dec 31, 2020 | 3,275.00 | 3,282.92 | 3,241.20 | 3,256.93 | 3,256.93 | 2,957,200 |
| Dec 30, 2020 | 3,341.00 | 3,342.10 | 3,282.47 | 3,285.85 | 3,285.85 | 3,209,300 |
| Dec 29, 2020 | 3,309.94 | 3,350.65 | 3,281.22 | 3,322.00 | 3,322.00 | 4,872,900 |
| Dec 28, 2020 | 3,194.00 | 3,304.00 | 3,172.69 | 3,283.96 | 3,283.96 | 5,686,800 |
| Dec 24, 2020 | 3,193.90 | 3,202.00 | 3,169.00 | 3,172.69 | 3,172.69 | 1,451,900 |
| Dec 23, 2020 | 3,205.00 | 3,210.13 | 3,184.17 | 3,185.27 | 3,185.27 | 2,093,800 |
| Dec 22, 2020 | 3,202.84 | 3,222.00 | 3,180.08 | 3,206.52 | 3,206.52 | 2,369,400 |
| Dec 21, 2020 | 3,200.01 | 3,226.97 | 3,166.00 | 3,206.18 | 3,206.18 | 3,836,800 |
| Dec 18, 2020 | 3,243.99 | 3,249.42 | 3,171.60 | 3,201.65 | 3,201.65 | 5,995,700 |
| Dec 17, 2020 | 3,250.00 | 3,263.51 | 3,221.00 | 3,236.08 | 3,236.08 | 3,474,300 |
| Dec 16, 2020 | 3,176.01 | 3,247.00 | 3,163.68 | 3,240.96 | 3,240.96 | 4,427,600 |
| Dec 15, 2020 | 3,181.01 | 3,188.50 | 3,130.49 | 3,165.12 | 3,165.12 | 3,323,700 |
| Dec 14, 2020 | 3,143.00 | 3,190.47 | 3,126.00 | 3,156.97 | 3,156.97 | 4,155,800 |
| Dec 11, 2020 | 3,096.66 | 3,118.67 | 3,072.82 | 3,116.42 | 3,116.42 | 3,064,700 |
| Dec 10, 2020 | 3,088.99 | 3,142.10 | 3,076.00 | 3,101.49 | 3,101.49 | 3,030,200 |
| Dec 09, 2020 | 3,167.89 | 3,174.43 | 3,088.00 | 3,104.20 | 3,104.20 | 4,100,800 |
| Dec 08, 2020 | 3,158.90 | 3,184.13 | 3,120.02 | 3,177.29 | 3,177.29 | 3,286,300 |
| Dec 07, 2020 | 3,156.48 | 3,180.76 | 3,141.69 | 3,158.00 | 3,158.00 | 2,751,300 |
| Dec 04, 2020 | 3,198.21 | 3,198.21 | 3,158.76 | 3,162.58 | 3,162.58 | 2,913,600 |
| Dec 03, 2020 | 3,205.46 | 3,228.64 | 3,181.31 | 3,186.73 | 3,186.73 | 2,892,000 |
| Dec 02, 2020 | 3,221.65 | 3,232.00 | 3,173.26 | 3,203.53 | 3,203.53 | 3,129,300 |
| Dec 01, 2020 | 3,188.50 | 3,248.95 | 3,157.18 | 3,220.08 | 3,220.08 | 4,544,400 |
| Nov 30, 2020 | 3,208.48 | 3,228.39 | 3,125.55 | 3,168.04 | 3,168.04 | 4,063,900 |
| Nov 27, 2020 | 3,211.26 | 3,216.19 | 3,190.05 | 3,195.34 | 3,195.34 | 2,392,900 |
| Nov 25, 2020 | 3,141.87 | 3,198.00 | 3,140.26 | 3,185.07 | 3,185.07 | 3,790,400 |
| Nov 24, 2020 | 3,100.50 | 3,134.25 | 3,086.26 | 3,118.06 | 3,118.06 | 3,602,100 |
| Nov 23, 2020 | 3,116.70 | 3,139.75 | 3,065.46 | 3,098.39 | 3,098.39 | 4,708,900 |
| Nov 20, 2020 | 3,117.02 | 3,132.89 | 3,098.05 | 3,099.40 | 3,099.40 | 3,374,400 |
| Nov 19, 2020 | 3,105.31 | 3,125.00 | 3,080.92 | 3,117.02 | 3,117.02 | 3,010,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
