U.S. markets close in 3 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,466.10-37.72 (-1.08%)
As of 12:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20213,507.643,524.863,465.113,466.103,466.101,838,748
Jun 23, 20213,505.003,521.003,483.203,503.823,503.822,808,300
Jun 22, 20213,458.063,523.783,456.093,505.443,505.443,345,100
Jun 21, 20213,476.423,482.003,434.003,453.963,453.963,277,100
Jun 18, 20213,479.993,507.003,473.713,486.903,486.905,204,900
Jun 17, 20213,403.183,497.203,401.003,489.243,489.245,136,500
Jun 16, 20213,392.003,426.353,360.533,415.253,415.254,202,800
Jun 15, 20213,384.003,396.993,363.113,383.133,383.132,426,200
Jun 14, 20213,346.833,385.003,335.503,383.873,383.872,569,700
Jun 11, 20213,349.653,366.583,333.453,346.833,346.832,817,400
Jun 10, 20213,282.013,351.003,281.153,349.653,349.653,476,500
Jun 09, 20213,272.873,297.583,270.703,281.153,281.152,455,500
Jun 08, 20213,222.613,279.533,218.013,264.113,264.113,416,700
Jun 07, 20213,197.333,208.003,172.203,198.013,198.012,215,800
Jun 04, 20213,212.003,221.003,198.813,206.223,206.222,249,700
Jun 03, 20213,204.233,214.443,184.033,187.013,187.012,398,300
Jun 02, 20213,223.103,235.003,208.003,233.993,233.992,014,500
Jun 01, 20213,243.503,250.983,209.063,218.653,218.652,430,000
May 28, 20213,242.003,247.993,219.703,223.073,223.072,329,800
May 27, 20213,256.003,260.363,230.043,230.113,230.112,561,200
May 26, 20213,274.593,295.733,258.513,265.163,265.162,384,000
May 25, 20213,266.673,279.823,213.763,259.053,259.053,261,100
May 24, 20213,215.503,257.953,210.503,244.993,244.992,422,800
May 21, 20213,250.003,256.693,197.013,203.083,203.084,104,900
May 20, 20213,244.403,259.683,236.183,247.683,247.682,633,200
May 19, 20213,195.003,234.753,184.003,231.803,231.802,679,700
May 18, 20213,292.583,312.003,230.373,232.283,232.282,828,400
May 17, 20213,245.933,292.753,234.593,270.393,270.393,723,900
May 14, 20213,185.563,228.863,183.003,222.903,222.903,325,000
May 13, 20213,185.473,203.843,133.003,161.473,161.473,350,900
May 12, 20213,185.003,207.943,133.103,151.943,151.944,936,400
May 11, 20213,136.283,238.003,127.373,223.913,223.914,619,800
May 10, 20213,282.323,283.003,190.003,190.493,190.495,838,600
May 07, 20213,319.093,330.893,289.073,291.613,291.614,710,300
May 06, 20213,270.003,314.403,247.203,306.373,306.374,447,700
May 05, 20213,338.863,354.703,264.363,270.543,270.543,711,300
May 04, 20213,356.193,367.983,272.133,311.873,311.875,439,400
May 03, 20213,484.733,486.653,372.703,386.493,386.495,875,500
Apr 30, 20213,525.123,554.003,462.503,467.423,467.427,009,300
Apr 29, 20213,505.103,514.453,435.003,471.313,471.317,682,400
Apr 28, 20213,434.803,489.883,425.003,458.503,458.504,631,900
Apr 27, 20213,443.473,460.003,398.013,417.433,417.433,827,100
Apr 26, 20213,348.003,428.453,330.943,409.003,409.004,880,700
Apr 23, 20213,319.103,375.003,308.503,340.883,340.883,192,800
Apr 22, 20213,371.683,372.873,301.453,309.043,309.042,580,600
Apr 21, 20213,316.003,362.863,303.813,362.023,362.022,211,200
Apr 20, 20213,373.603,382.993,316.003,334.693,334.692,623,000
Apr 19, 20213,390.333,435.933,360.163,372.013,372.012,725,400
Apr 16, 20213,380.003,406.803,355.593,399.443,399.443,186,000
Apr 15, 20213,371.003,397.003,352.003,379.093,379.093,233,600
Apr 14, 20213,404.043,404.133,326.003,333.003,333.003,145,200
Apr 13, 20213,400.853,432.003,395.633,400.003,400.003,315,800
Apr 12, 20213,355.213,395.043,351.153,379.393,379.393,281,800
Apr 09, 20213,304.703,372.203,288.903,372.203,372.204,341,500
Apr 08, 20213,310.903,324.503,292.003,299.303,299.302,812,100
Apr 07, 20213,233.803,303.613,223.653,279.393,279.393,346,200
Apr 06, 20213,223.753,247.313,217.043,223.823,223.822,537,800
Apr 05, 20213,173.003,235.963,161.243,226.733,226.733,334,900
Apr 01, 20213,117.943,162.443,115.553,161.003,161.002,940,300
Mar 31, 20213,064.063,119.333,062.503,094.083,094.083,093,900
Mar 30, 20213,070.013,073.003,034.003,055.293,055.292,337,600
Mar 29, 20213,055.443,091.253,028.453,075.733,075.732,746,000
Mar 26, 20213,044.063,056.662,996.003,052.033,052.033,312,900
Mar 25, 20213,072.993,109.783,037.143,046.263,046.263,563,500
Mar 24, 20213,151.043,160.313,085.153,087.073,087.072,959,000
Mar 23, 20213,127.003,182.003,120.853,137.503,137.503,817,300
Mar 22, 20213,067.853,126.583,060.053,110.873,110.872,902,200
Mar 19, 20213,029.233,077.293,016.633,074.963,074.964,625,400
Mar 18, 20213,101.003,116.633,025.003,027.993,027.993,649,600
Mar 17, 20213,073.223,173.053,070.223,135.733,135.733,118,600
Mar 16, 20213,104.973,128.913,075.863,091.863,091.862,538,800
Mar 15, 20213,074.573,082.243,032.093,081.683,081.682,913,600
Mar 12, 20213,075.003,098.983,045.503,089.493,089.492,421,900
Mar 11, 20213,104.013,131.783,082.933,113.593,113.592,776,400
Mar 10, 20213,098.453,116.463,030.053,057.643,057.643,012,500
Mar 09, 20213,017.993,090.963,005.153,062.853,062.854,030,000
Mar 08, 20213,015.003,064.592,951.312,951.952,951.954,185,000
Mar 05, 20213,005.003,009.002,881.003,000.463,000.465,388,600
Mar 04, 20213,012.003,058.132,945.432,977.572,977.575,481,600
Mar 03, 20213,081.183,107.782,995.003,005.003,005.003,988,700
Mar 02, 20213,143.473,163.523,087.123,094.533,094.532,595,800
Mar 01, 20213,127.893,149.563,097.993,146.143,146.142,729,100
Feb 26, 20213,095.203,122.443,036.703,092.933,092.934,275,900
Feb 25, 20213,136.743,178.263,047.763,057.163,057.164,533,800
Feb 24, 20213,166.753,171.233,125.383,159.533,159.533,011,300
Feb 23, 20213,127.033,204.733,093.603,194.503,194.504,677,200
Feb 22, 20213,208.133,232.323,172.263,180.743,180.743,515,700
Feb 19, 20213,328.233,333.503,245.753,249.903,249.904,305,200
Feb 18, 20213,282.423,338.003,273.943,328.233,328.233,027,400
Feb 17, 20213,263.603,320.913,259.503,308.643,308.643,297,500
Feb 16, 20213,254.053,308.303,253.593,268.953,268.952,574,700
Feb 12, 20213,250.003,280.253,233.313,277.713,277.712,335,300
Feb 11, 20213,292.003,292.003,248.063,262.133,262.132,301,400
Feb 10, 20213,314.003,317.953,254.003,286.583,286.583,151,600
Feb 09, 20213,312.493,338.003,297.843,305.003,305.002,203,500
Feb 08, 20213,358.503,365.003,304.003,322.943,322.943,257,400
Feb 05, 20213,319.003,377.003,302.713,352.153,352.153,620,800
Feb 04, 20213,330.003,347.003,277.753,331.003,331.003,670,700
Feb 03, 20213,425.013,434.003,308.623,312.533,312.537,088,800
Feb 02, 20213,380.003,427.743,361.133,380.003,380.007,098,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...