Advertisement
U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
176.76+3.60 (+2.08%)
At close: 04:00PM EST
177.14 +0.38 (+0.21%)
After hours: 07:59PM EST
Advertisement
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 2024173.01177.22172.85176.76176.7653,245,608
Feb 28, 2024172.44174.05172.27173.16173.1628,180,500
Feb 27, 2024174.08174.62172.86173.54173.5431,141,700
Feb 26, 2024175.70176.37174.26174.73174.7344,368,600
Feb 23, 2024174.28175.75173.70174.99174.9959,662,900
Feb 22, 2024173.10174.80171.77174.58174.5855,392,400
Feb 21, 2024168.94170.23167.14168.59168.5944,575,600
Feb 20, 2024167.83168.71165.74167.08167.0841,980,300
Feb 16, 2024168.74170.42167.17169.51169.5148,074,600
Feb 15, 2024170.58171.17167.59169.80169.8049,855,200
Feb 14, 2024169.21171.21168.28170.98170.9842,815,500
Feb 13, 2024167.73170.95165.75168.64168.6456,345,100
Feb 12, 2024174.80175.39171.54172.34172.3451,050,400
Feb 09, 2024170.90175.00170.58174.45174.4556,986,000
Feb 08, 2024169.65171.43168.88169.84169.8442,316,500
Feb 07, 2024169.48170.88168.94170.53170.5347,174,100
Feb 06, 2024169.39170.71167.65169.15169.1542,505,500
Feb 05, 2024170.20170.55167.70170.31170.3155,081,300
Feb 02, 2024169.19172.50167.33171.81171.81117,154,900
Feb 01, 2024155.87159.76155.62159.28159.2876,542,400
Jan 31, 2024157.00159.01154.81155.20155.2050,284,400
Jan 30, 2024160.70161.73158.49159.00159.0045,207,400
Jan 29, 2024159.34161.29158.90161.26161.2645,270,400
Jan 26, 2024158.42160.72157.91159.12159.1251,047,400
Jan 25, 2024156.95158.51154.55157.75157.7543,638,600
Jan 24, 2024157.80158.51156.48156.87156.8748,547,300
Jan 23, 2024154.85156.21153.93156.02156.0237,986,000
Jan 22, 2024156.89157.05153.90154.78154.7843,687,500
Jan 19, 2024153.83155.76152.74155.34155.3451,033,700
Jan 18, 2024152.77153.78151.82153.50153.5037,850,200
Jan 17, 2024151.49152.15149.91151.71151.7134,953,400
Jan 16, 2024153.53154.99152.15153.16153.1641,384,600
Jan 12, 2024155.39156.20154.01154.62154.6240,460,300
Jan 11, 2024155.04157.17153.12155.18155.1849,072,700
Jan 10, 2024152.06154.42151.88153.73153.7344,421,800
Jan 09, 2024148.33151.71148.21151.37151.3743,812,600
Jan 08, 2024146.74149.40146.15149.10149.1046,757,100
Jan 05, 2024144.69146.59144.53145.24145.2445,124,800
Jan 04, 2024145.59147.38144.05144.57144.5756,039,800
Jan 03, 2024149.20151.05148.33148.47148.4749,425,500
Jan 02, 2024151.54152.38148.39149.93149.9347,339,400
Dec 29, 2023153.10153.89151.03151.94151.9439,789,000
Dec 28, 2023153.72154.08152.95153.38153.3827,057,000
Dec 27, 2023153.56154.78153.12153.34153.3431,434,700
Dec 26, 2023153.56153.98153.03153.41153.4125,067,200
Dec 22, 2023153.77154.35152.71153.42153.4229,480,100
Dec 21, 2023153.30153.97152.10153.84153.8436,305,700
Dec 20, 2023152.90155.63151.56152.12152.1250,322,100
Dec 19, 2023154.40155.12152.69153.79153.7943,171,300
Dec 18, 2023150.56154.85150.05154.07154.0762,512,800
Dec 15, 2023148.38150.57147.88149.97149.97110,039,100
Dec 14, 2023149.93150.54145.52147.42147.4258,400,800
Dec 13, 2023148.12149.46146.82148.84148.8452,766,200
Dec 12, 2023145.52147.50145.30147.48147.4844,944,300
Dec 11, 2023145.66146.19143.64145.89145.8950,907,300
Dec 08, 2023145.48147.84145.40147.42147.4241,858,000
Dec 07, 2023146.15147.92145.34146.88146.8852,352,800
Dec 06, 2023147.58147.85144.28144.52144.5239,679,000
Dec 05, 2023143.55148.57143.13146.88146.8846,822,400
Dec 04, 2023145.25145.35142.81144.84144.8448,294,200
Dec 01, 2023146.00147.25145.55147.03147.0339,924,600
Nov 30, 2023144.76146.93144.33146.09146.0965,814,000
Nov 29, 2023147.85148.54145.97146.32146.3240,610,900
Nov 28, 2023146.98147.60145.53147.03147.0342,711,700
Nov 27, 2023147.53149.26146.88147.73147.7353,762,400
Nov 24, 2023146.70147.20145.32146.74146.7422,378,400
Nov 22, 2023144.57147.74144.57146.71146.7145,669,100
Nov 21, 2023143.91144.05141.50143.90143.9071,226,000
Nov 20, 2023145.13146.63144.73146.13146.1341,951,200
Nov 17, 2023142.66145.23142.54145.18145.1849,636,700
Nov 16, 2023140.91143.32139.52142.83142.8349,653,500
Nov 15, 2023147.06147.29142.59143.20143.2063,875,700
Nov 14, 2023145.00147.26144.68145.80145.8056,674,600
Nov 13, 2023142.08143.23140.67142.59142.5935,680,600
Nov 10, 2023140.46143.65139.91143.56143.5649,287,800
Nov 09, 2023142.02142.65139.84140.60140.6036,235,400
Nov 08, 2023142.97143.12141.22142.08142.0844,521,700
Nov 07, 2023140.55143.37140.50142.71142.7153,553,500
Nov 06, 2023138.76140.73138.36139.74139.7444,970,400
Nov 03, 2023138.99139.49137.45138.60138.6044,007,200
Nov 02, 2023138.73138.81136.47138.07138.0752,236,700
Nov 01, 2023133.96137.35133.71137.00137.0061,529,400
Oct 31, 2023132.75133.57131.71133.09133.0951,589,400
Oct 30, 2023129.72133.00128.56132.71132.7172,485,500
Oct 27, 2023126.20130.02125.52127.74127.74125,309,300
Oct 26, 2023120.63121.64118.35119.57119.57100,419,500
Oct 25, 2023126.04126.34120.79121.39121.3974,577,500
Oct 24, 2023127.74128.80126.34128.56128.5646,477,400
Oct 23, 2023124.63127.88123.98126.56126.5648,260,000
Oct 20, 2023128.05128.17124.97125.17125.1756,343,300
Oct 19, 2023130.57132.24127.47128.40128.4060,961,400
Oct 18, 2023129.90130.67127.51128.13128.1342,699,500
Oct 17, 2023130.39132.58128.71131.47131.4749,344,600
Oct 16, 2023130.69133.07130.43132.55132.5542,832,900
Oct 13, 2023132.98133.31128.95129.79129.7945,786,600
Oct 12, 2023132.17134.48131.23132.33132.3355,528,600
Oct 11, 2023129.74132.05129.61131.83131.8340,741,800
Oct 10, 2023128.82130.74128.05129.48129.4842,178,600
Oct 09, 2023126.22128.79124.76128.26128.2638,773,700
Oct 06, 2023124.16128.45124.13127.96127.9646,795,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...