Advertisement
Advertisement
U.S. Markets open in 5 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.30-0.65 (-0.54%)
At close: 04:00PM EDT
120.06 -0.24 (-0.20%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 2022120.77121.53119.50120.30120.3042,178,400
Oct 05, 2022118.58121.75117.69120.95120.9548,217,500
Oct 04, 2022119.89123.00119.79121.09121.0962,812,600
Oct 03, 2022113.58116.91112.45115.88115.8850,941,900
Sep 30, 2022114.08116.92112.84113.00113.0059,409,800
Sep 29, 2022115.60116.07113.06114.80114.8058,969,700
Sep 28, 2022114.38118.70113.80118.01118.0155,763,800
Sep 27, 2022117.20118.32113.05114.41114.4160,094,700
Sep 26, 2022113.30117.34113.13115.15115.1562,723,300
Sep 23, 2022116.00116.05112.06113.78113.7865,081,200
Sep 22, 2022117.08118.79116.26117.31117.3155,229,200
Sep 21, 2022122.49123.76118.45118.54118.5458,498,900
Sep 20, 2022123.35124.40121.14122.19122.1947,698,400
Sep 19, 2022122.16124.71121.80124.66124.6647,279,700
Sep 16, 2022122.78123.87120.70123.53123.53115,612,500
Sep 15, 2022127.38130.37125.50126.28126.2852,887,200
Sep 14, 2022127.36128.84126.33128.55128.5545,316,800
Sep 13, 2022131.01131.40126.27126.82126.8272,694,000
Sep 12, 2022134.10136.49134.00136.45136.4553,826,900
Sep 09, 2022130.91133.69130.76133.27133.2749,387,600
Sep 08, 2022127.72130.28127.10129.82129.8243,988,500
Sep 07, 2022126.12129.82125.40129.48129.4847,900,300
Sep 06, 2022127.92128.62124.74126.11126.1143,888,600
Sep 02, 2022129.50131.38126.39127.51127.5157,378,500
Sep 01, 2022126.00128.02123.66127.82127.8256,636,100
Aug 31, 2022129.45130.59126.74126.77126.7753,648,700
Aug 30, 2022131.25132.07126.85128.73128.7349,203,000
Aug 29, 2022129.90131.95128.77129.79129.7948,101,600
Aug 26, 2022136.55137.83130.50130.75130.7553,322,700
Aug 25, 2022135.26137.42134.28137.28137.2837,496,300
Aug 24, 2022132.75135.47132.10133.80133.8038,627,000
Aug 23, 2022133.41134.99132.95133.62133.6236,252,100
Aug 22, 2022135.72136.32132.85133.22133.2250,461,500
Aug 19, 2022140.47141.11137.91138.23138.2347,792,800
Aug 18, 2022141.32142.77140.38142.30142.3037,458,700
Aug 17, 2022142.69143.38140.78142.10142.1048,149,800
Aug 16, 2022143.91146.57142.00144.78144.7859,102,900
Aug 15, 2022142.80143.76141.49143.18143.1839,014,600
Aug 12, 2022142.05143.57140.12143.55143.5547,643,500
Aug 11, 2022143.86144.49139.76140.64140.6444,867,300
Aug 10, 2022142.90144.60141.01142.69142.6954,773,800
Aug 09, 2022138.05138.95136.21137.83137.8340,434,700
Aug 08, 2022142.05144.23138.29139.41139.4152,229,000
Aug 05, 2022140.10142.86139.60140.80140.8050,686,900
Aug 04, 2022140.58143.56139.55142.57142.5770,585,000
Aug 03, 2022136.21140.49136.05139.52139.5271,827,800
Aug 02, 2022134.72137.44134.09134.16134.1661,922,400
Aug 01, 2022134.96138.83133.51135.39135.3976,846,900
Jul 29, 2022134.90137.65132.41134.95134.95148,892,900
Jul 28, 2022121.57122.84118.08122.28122.2882,245,500
Jul 27, 2022117.31121.90117.16120.97120.9761,582,000
Jul 26, 2022115.79118.15114.53114.81114.8167,075,100
Jul 25, 2022122.70123.64120.03121.14121.1450,221,300
Jul 22, 2022125.01125.50121.35122.42122.4251,463,800
Jul 21, 2022123.20124.85121.26124.63124.6360,239,900
Jul 20, 2022118.62123.48118.32122.77122.7771,268,300
Jul 19, 2022115.70118.95114.03118.21118.2160,990,000
Jul 18, 2022115.00117.24113.15113.76113.7659,115,400
Jul 15, 2022112.50115.59111.59113.55113.5584,317,800
Jul 14, 2022110.24111.18107.58110.63110.6351,163,100
Jul 13, 2022107.03111.78106.01110.40110.4061,353,800
Jul 12, 2022112.16113.23108.34109.22109.2254,280,300
Jul 11, 2022114.08114.30110.87111.75111.7553,487,600
Jul 08, 2022114.60116.58113.69115.54115.5445,719,700
Jul 07, 2022113.85116.99113.49116.33116.3357,872,300
Jul 06, 2022113.21115.48112.01114.33114.3366,958,900
Jul 05, 2022107.60114.08106.32113.50113.5076,583,700
Jul 01, 2022106.29109.75105.85109.56109.5673,021,200
Jun 30, 2022108.11108.18102.52106.21106.2197,679,400
Jun 29, 2022107.38110.99106.91108.92108.9266,375,300
Jun 28, 2022113.50114.85107.04107.40107.4074,942,900
Jun 27, 2022117.09117.98112.70113.22113.2262,133,200
Jun 24, 2022112.38116.71111.43116.46116.4669,867,600
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, 2022102.80106.98102.51106.22106.2299,772,100
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 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement