U.S. Markets open in 7 hrs 51 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,217.01+9.80 (+0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20202,458.002,462.002,414.062,421.862,421.863,568,200
May 22, 20202,455.012,469.852,430.132,436.882,436.882,867,100
May 21, 20202,500.002,525.452,442.542,446.742,446.745,114,400
May 20, 20202,477.872,500.012,467.272,497.942,497.943,998,100
May 19, 20202,429.832,485.002,428.972,449.332,449.334,320,500
May 18, 20202,404.352,433.002,384.012,426.262,426.264,366,600
May 15, 20202,368.522,411.002,356.372,409.782,409.784,235,000
May 14, 20202,361.012,391.372,353.212,388.852,388.853,648,100
May 13, 20202,366.802,407.702,337.802,367.922,367.924,782,900
May 12, 20202,411.852,419.002,355.002,356.952,356.953,074,900
May 11, 20202,374.702,419.672,372.112,409.002,409.003,259,200
May 08, 20202,372.142,387.242,357.002,379.612,379.613,211,200
May 07, 20202,374.782,376.002,343.112,367.612,367.613,396,400
May 06, 20202,329.442,357.452,320.002,351.262,351.263,117,800
May 05, 20202,340.002,351.002,307.132,317.802,317.803,242,500
May 04, 20202,256.382,326.982,256.382,315.992,315.994,865,900
May 01, 20202,336.802,362.442,258.192,286.042,286.049,772,600
Apr 30, 20202,419.842,475.002,396.012,474.002,474.009,415,000
Apr 29, 20202,330.012,391.892,310.002,372.712,372.714,591,600
Apr 28, 20202,372.102,373.502,306.002,314.082,314.085,269,400
Apr 27, 20202,443.202,444.882,363.002,376.002,376.005,645,600
Apr 24, 20202,417.002,420.432,382.002,410.222,410.223,831,800
Apr 23, 20202,399.982,424.222,382.082,399.452,399.455,066,600
Apr 22, 20202,369.002,394.002,351.002,363.492,363.494,218,300
Apr 21, 20202,416.612,428.312,279.662,328.122,328.127,467,100
Apr 20, 20202,389.952,444.982,386.052,393.612,393.615,770,700
Apr 17, 20202,372.332,400.002,316.022,375.002,375.007,930,000
Apr 16, 20202,346.002,461.002,335.002,408.192,408.1912,038,200
Apr 15, 20202,257.682,333.372,245.002,307.682,307.686,866,600
Apr 14, 20202,200.472,292.002,186.212,283.322,283.328,087,200
Apr 13, 20202,040.002,180.002,038.002,168.872,168.876,716,700
Apr 09, 20202,044.302,053.002,017.662,042.762,042.764,655,600
Apr 08, 20202,021.002,044.002,011.152,043.002,043.003,977,300
Apr 07, 20202,017.112,035.721,997.622,011.602,011.605,114,000
Apr 06, 20201,936.001,998.521,930.021,997.591,997.595,773,200
Apr 03, 20201,911.151,926.331,889.151,906.591,906.593,609,900
Apr 02, 20201,901.641,927.531,890.001,918.831,918.834,336,000
Apr 01, 20201,932.971,944.961,893.001,907.701,907.704,121,900
Mar 31, 20201,964.351,993.021,944.011,949.721,949.725,123,600
Mar 30, 20201,922.831,973.631,912.341,963.951,963.956,126,100
Mar 27, 20201,930.861,939.791,899.921,900.101,900.105,387,900
Mar 26, 20201,902.001,956.491,889.291,955.491,955.496,221,300
Mar 25, 20201,920.691,950.261,885.781,885.841,885.846,479,100
Mar 24, 20201,951.501,955.001,900.341,940.101,940.107,147,100
Mar 23, 20201,827.751,919.401,812.001,902.831,902.837,808,500
Mar 20, 20201,926.311,957.001,820.731,846.091,846.099,817,900
Mar 19, 20201,860.001,945.001,832.651,880.931,880.9310,399,900
Mar 18, 20201,750.001,841.661,745.001,830.001,830.009,645,200
Mar 17, 20201,775.471,857.781,689.241,807.841,807.8410,917,100
Mar 16, 20201,641.511,759.451,626.031,689.151,689.158,917,300
Mar 13, 20201,755.001,786.311,680.621,785.001,785.008,809,700
Mar 12, 20201,721.981,765.001,675.001,676.611,676.6111,346,200
Mar 11, 20201,857.851,871.321,801.501,820.861,820.865,624,800
Mar 10, 20201,870.881,894.271,818.171,891.821,891.827,133,300
Mar 09, 20201,773.861,862.771,761.291,800.611,800.617,813,200
Mar 06, 20201,875.001,910.871,869.501,901.091,901.095,273,600
Mar 05, 20201,933.001,960.721,910.001,924.031,924.034,748,200
Mar 04, 20201,946.571,978.001,922.001,975.831,975.834,772,900
Mar 03, 20201,975.371,996.331,888.091,908.991,908.997,534,500
Mar 02, 20201,906.491,954.511,870.001,953.951,953.956,761,700
Feb 28, 20201,814.631,889.761,811.131,883.751,883.759,493,800
Feb 27, 20201,934.381,975.001,882.761,884.301,884.308,144,000
Feb 26, 20201,970.282,014.671,960.451,979.591,979.595,224,600
Feb 25, 20202,026.422,034.601,958.421,972.741,972.746,219,100
Feb 24, 20202,003.182,039.301,987.972,009.292,009.296,547,000
Feb 21, 20202,142.152,144.552,088.002,095.972,095.974,646,300
Feb 20, 20202,173.072,176.792,127.452,153.102,153.103,131,300
Feb 19, 20202,167.802,185.102,161.122,170.222,170.222,561,200
Feb 18, 20202,125.022,166.072,124.112,155.672,155.672,945,600
Feb 14, 20202,155.682,159.042,125.892,134.872,134.872,606,200
Feb 13, 20202,144.992,170.282,142.002,149.872,149.873,031,800
Feb 12, 20202,163.202,180.252,155.292,160.002,160.003,334,300
Feb 11, 20202,150.902,185.952,136.002,150.802,150.805,746,000
Feb 10, 20202,085.012,135.602,084.962,133.912,133.915,056,200
Feb 07, 20202,041.992,098.532,038.102,079.282,079.285,095,300
Feb 06, 20202,041.022,056.302,024.802,050.232,050.233,183,000
Feb 05, 20202,071.022,071.022,032.002,039.872,039.874,376,200
Feb 04, 20202,029.882,059.802,015.372,049.672,049.675,289,300
Feb 03, 20202,010.602,048.502,000.252,004.202,004.205,899,100
Jan 31, 20202,051.472,055.722,002.272,008.722,008.7215,567,300
Jan 30, 20201,858.001,872.871,850.611,870.681,870.686,327,400
Jan 29, 20201,864.001,874.751,855.021,858.001,858.002,088,000
Jan 28, 20201,840.501,858.111,830.021,853.251,853.252,808,000
Jan 27, 20201,820.001,841.001,815.341,828.341,828.343,528,500
Jan 24, 20201,891.371,894.991,847.441,861.641,861.643,766,200
Jan 23, 20201,885.111,889.981,872.761,884.581,884.582,484,600
Jan 22, 20201,896.091,902.501,883.341,887.461,887.463,216,300
Jan 21, 20201,865.001,894.271,860.001,892.001,892.003,707,800
Jan 17, 20201,885.891,886.641,857.251,864.721,864.723,997,300
Jan 16, 20201,882.991,885.591,866.021,877.941,877.942,659,500
Jan 15, 20201,872.251,878.861,855.091,862.021,862.022,896,600
Jan 14, 20201,885.881,887.111,858.551,869.441,869.443,440,900
Jan 13, 20201,891.311,898.001,880.801,891.301,891.302,780,800
Jan 10, 20201,905.371,906.941,880.001,883.161,883.162,853,700
Jan 09, 20201,909.891,917.821,895.801,901.051,901.053,167,300
Jan 08, 20201,898.041,911.001,886.441,891.971,891.973,508,000
Jan 07, 20201,904.501,913.891,892.041,906.861,906.864,044,900
Jan 06, 20201,860.001,903.691,860.001,902.881,902.884,061,800
Jan 03, 20201,864.501,886.201,864.501,874.971,874.973,764,400
Jan 02, 20201,875.001,898.011,864.151,898.011,898.014,029,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...