Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.46+4.02 (+3.58%)
At close: 04:00PM EDT
116.56 +0.10 (+0.08%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022112.38116.71111.43116.46116.4669,793,000
Jun 23, 2022110.39113.00107.93112.44112.4464,345,300
Jun 22, 2022107.43112.13107.02108.95108.9560,040,100
Jun 21, 2022108.20111.63103.56108.68108.6870,901,200
Jun 17, 2022102.80106.98102.51106.22106.2299,399,000
Jun 16, 2022104.47104.58102.01103.66103.6682,186,300
Jun 15, 2022103.86109.06103.53107.67107.6785,011,100
Jun 14, 2022104.19104.88101.43102.31102.3169,728,800
Jun 13, 2022104.19106.54101.86103.67103.6799,277,700
Jun 10, 2022113.42114.50109.05109.65109.6587,266,000
Jun 09, 2022119.99121.30116.10116.15116.1567,029,800
Jun 08, 2022122.61123.75120.75121.18121.1864,926,600
Jun 07, 2022122.01124.10120.63123.00123.0085,156,700
Jun 06, 2022125.25128.99123.81124.79124.79135,269,000
Jun 06, 202220:1 Stock Split
Jun 03, 2022124.20124.40121.05122.35122.3597,604,000
Jun 02, 2022121.68125.61120.04125.51125.51100,560,000
Jun 01, 2022122.26125.18120.62121.68121.68127,528,000
May 31, 2022116.28121.99115.68120.21120.21144,634,000
May 27, 2022113.55115.19112.63115.15115.1593,660,000
May 26, 2022107.97112.67107.45111.08111.0893,002,000
May 25, 2022103.66108.18103.65106.78106.7893,120,000
May 24, 2022104.03105.40101.26104.10104.10102,934,000
May 23, 2022108.46108.82103.95107.56107.56107,798,000
May 20, 2022109.57109.90105.01107.59107.5999,500,000
May 19, 2022106.28110.03106.19107.32107.3288,142,000
May 18, 2022111.44112.85106.25107.11107.11108,380,000
May 17, 2022113.28115.80111.28115.37115.3776,448,000
May 16, 2022113.10113.99110.35110.81110.8174,566,000
May 13, 2022109.07113.18107.80113.06113.0693,684,000
May 12, 2022102.75110.78102.41106.93106.93132,026,000
May 11, 2022108.10110.16104.43105.37105.37109,704,000
May 10, 2022111.25112.64107.17108.86108.86105,434,000
May 09, 2022111.31114.00107.96108.79108.79128,124,000
May 06, 2022114.85119.05113.08114.77114.77124,260,000
May 05, 2022123.00123.50115.07116.41116.41144,392,000
May 04, 2022123.60126.00119.18125.93125.93110,746,000
May 03, 2022124.05126.22122.82124.25124.2579,134,000
May 02, 2022122.40124.67118.38124.50124.50148,788,000
Apr 29, 2022129.85130.76121.63124.28124.28272,662,000
Apr 28, 2022142.18145.94140.30144.60144.60117,316,000
Apr 27, 2022140.19141.95135.78138.17138.1771,336,000
Apr 26, 2022144.80144.86138.93139.39139.3977,530,000
Apr 25, 2022144.02146.22142.31146.07146.0761,874,000
Apr 22, 2022148.25149.62143.70144.35144.3573,078,000
Apr 21, 2022154.71156.74147.59148.30148.3063,970,000
Apr 20, 2022157.60157.60153.60154.00154.0059,630,000
Apr 19, 2022152.03158.65151.55158.12158.1254,926,000
Apr 18, 2022151.52154.04150.25152.79152.7946,514,000
Apr 14, 2022155.39155.90151.47151.71151.7151,598,000
Apr 13, 2022150.02156.02149.60155.54155.5453,390,000
Apr 12, 2022153.69155.10150.38150.79150.7955,178,000
Apr 11, 2022152.71154.14150.53151.12151.1252,112,000
Apr 08, 2022156.75157.37154.23154.46154.4646,002,000
Apr 07, 2022158.40160.08154.51157.78157.7868,136,000
Apr 06, 2022161.65162.20157.25158.76158.7679,056,000
Apr 05, 2022167.74168.11163.27164.05164.0553,728,000
Apr 04, 2022164.13168.39163.21168.35168.3549,882,000
Apr 01, 2022164.15165.83162.32163.56163.5657,090,000
Mar 31, 2022166.45166.49162.95163.00163.0059,966,000
Mar 30, 2022168.51168.95165.50166.30166.3056,168,000
Mar 29, 2022170.38170.83167.87169.32169.3266,154,000
Mar 28, 2022164.98169.04164.90168.99168.9959,854,000
Mar 25, 2022164.00165.37162.25164.77164.7749,032,000
Mar 24, 2022163.75164.12160.05163.65163.6556,798,000
Mar 23, 2022163.71166.37162.69163.41163.4155,812,000
Mar 22, 2022161.81166.17161.70164.89164.8964,086,000
Mar 21, 2022161.12163.08159.55161.49161.4966,538,000
Mar 18, 2022156.81161.59156.01161.25161.25102,962,000
Mar 17, 2022152.64157.50152.14157.24157.2472,934,000
Mar 16, 2022148.50153.15147.35153.10153.1084,958,000
Mar 15, 2022142.85147.99142.00147.37147.3775,584,000
Mar 14, 2022145.98147.45140.88141.85141.8574,086,000
Mar 11, 2022149.57149.68145.37145.52145.5268,900,000
Mar 10, 2022145.68148.67143.98146.82146.82135,062,000
Mar 09, 2022139.50140.25136.83139.28139.2882,656,000
Mar 08, 2022136.68140.70133.57136.01136.0191,662,000
Mar 07, 2022145.44146.09137.42137.45137.4586,934,000
Mar 04, 2022147.16147.85143.81145.64145.6460,934,000
Mar 03, 2022153.53153.93146.86147.90147.9065,198,000
Mar 02, 2022150.85153.00148.75152.05152.0547,334,000
Mar 01, 2022152.73154.10149.98151.14151.1444,874,000
Feb 28, 2022152.43154.45150.85153.56153.5657,684,000
Feb 25, 2022150.55153.99149.21153.79153.7962,396,000
Feb 24, 2022139.84151.75139.50151.36151.36100,786,000
Feb 23, 2022151.65151.76144.65144.83144.8364,244,000
Feb 22, 2022150.48152.98148.49150.20150.2066,128,000
Feb 18, 2022155.50155.50150.89152.60152.6063,604,000
Feb 17, 2022158.15160.35154.50154.65154.6564,032,000
Feb 16, 2022155.79158.83154.73158.10158.1052,704,000
Feb 15, 2022157.61158.01154.64156.51156.5156,440,000
Feb 14, 2022151.75158.45151.65155.17155.1783,230,000
Feb 11, 2022158.13159.00152.73153.29153.2977,100,000
Feb 10, 2022158.35160.72157.75159.00159.0068,268,000
Feb 09, 2022162.87163.83160.25161.19161.1968,786,000
Feb 08, 2022156.75161.79155.55161.41161.4176,040,000
Feb 07, 2022158.52162.69157.25157.94157.94102,624,000
Feb 04, 2022155.61161.20150.61157.64157.64253,456,000
Feb 03, 2022141.74144.25138.33138.85138.85225,532,000
Feb 02, 2022155.05155.07148.86150.61150.6187,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement