NasdaqGS - Nasdaq Real Time Price USD

Amazon.com, Inc. (AMZN)

179.22 -2.06 (-1.14%)
At close: April 18 at 4:00 PM EDT
178.58 -0.64 (-0.36%)
After hours: April 18 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 1, 2021 163.50 168.19 154.30 160.31 160.31 1,430,578,000
Dec 1, 2020 159.43 167.53 153.64 162.85 162.85 1,551,124,000
Nov 1, 2020 153.09 168.34 147.51 158.40 158.40 1,816,210,000
Oct 1, 2020 160.40 174.81 150.95 151.81 151.81 2,324,522,000
Sep 1, 2020 174.48 177.61 143.55 157.44 157.44 2,317,986,000
Aug 1, 2020 159.03 174.75 153.65 172.55 172.55 1,670,332,000
Jul 1, 2020 137.90 167.21 137.70 158.23 158.23 2,550,040,000
Jun 1, 2020 122.40 139.80 121.86 137.94 137.94 1,756,366,000
May 1, 2020 116.84 126.27 112.82 122.12 122.12 1,651,688,000
Apr 1, 2020 96.65 123.75 94.46 123.70 123.70 2,492,196,000
Mar 1, 2020 95.32 99.82 81.30 97.49 97.49 3,276,182,000
Feb 1, 2020 100.53 109.30 90.56 94.19 94.19 1,850,202,000
Jan 1, 2020 93.75 102.79 90.77 100.44 100.44 1,693,966,000
Dec 1, 2019 90.22 95.07 86.75 92.39 92.39 1,362,992,000
Nov 1, 2019 89.40 91.23 86.14 90.04 90.04 1,041,524,000
Oct 1, 2019 87.30 89.94 84.25 88.83 88.83 1,407,210,000
Sep 1, 2019 88.50 92.68 85.46 86.80 86.80 1,223,458,000
Aug 1, 2019 93.59 94.90 87.18 88.81 88.81 1,595,424,000
Jul 1, 2019 96.15 101.79 92.47 93.34 93.34 1,462,976,000
Jun 1, 2019 88.00 96.76 83.60 94.68 94.68 1,494,930,000
May 1, 2019 96.65 98.22 88.64 88.75 88.75 1,964,288,000
Apr 1, 2019 90.01 97.82 89.94 96.33 96.33 1,624,784,000
Mar 1, 2019 82.76 91.19 79.33 89.04 89.04 2,016,644,000
Feb 1, 2019 81.94 83.65 78.34 81.99 81.99 1,618,738,000
Jan 1, 2019 73.26 86.82 73.05 85.94 85.94 2,680,034,000
Dec 1, 2018 88.47 88.92 65.35 75.10 75.10 3,096,254,000
Nov 1, 2018 81.18 89.20 71.00 84.51 84.51 2,785,800,000
Oct 1, 2018 101.10 101.66 73.82 79.90 79.90 3,664,416,000
Sep 1, 2018 101.32 102.53 93.25 100.15 100.15 1,888,910,000
Aug 1, 2018 89.20 101.28 88.80 100.64 100.64 1,931,516,000
Jul 1, 2018 84.14 94.00 83.90 88.87 88.87 1,950,422,000
Jun 1, 2018 81.85 88.15 81.75 84.99 84.99 1,718,826,000
May 1, 2018 78.16 81.75 77.30 81.48 81.48 1,432,310,000
Apr 1, 2018 70.88 81.90 67.64 78.31 78.31 2,598,392,000
Mar 1, 2018 75.68 80.88 68.26 72.37 72.37 2,608,002,000
Feb 1, 2018 72.25 76.43 63.30 75.62 75.62 2,755,680,000
Jan 1, 2018 58.60 73.63 58.53 72.54 72.54 1,927,424,000
Dec 1, 2017 58.60 59.74 56.24 58.47 58.47 1,155,204,000
Nov 1, 2017 55.27 60.67 54.34 58.84 58.84 1,543,300,000
Oct 1, 2017 48.20 56.14 47.52 55.26 55.26 1,666,682,000
Sep 1, 2017 49.21 50.00 46.59 48.07 48.07 1,185,836,000
Aug 1, 2017 49.81 50.32 46.82 49.03 49.03 1,547,836,000
Jul 1, 2017 48.64 54.17 47.55 49.39 49.39 1,576,248,000
Jun 1, 2017 49.93 50.85 46.35 48.40 48.40 1,922,708,000
May 1, 2017 46.39 50.06 46.39 49.73 49.73 1,524,040,000
Apr 1, 2017 44.40 47.48 44.22 46.25 46.25 1,470,794,000
Mar 1, 2017 42.65 44.52 41.67 44.33 44.33 1,214,214,000
Feb 1, 2017 41.46 43.04 40.15 42.25 42.25 1,434,966,000
Jan 1, 2017 37.90 42.19 37.38 41.17 41.17 1,412,280,000
Dec 1, 2016 37.62 39.12 36.83 37.49 37.49 1,473,204,000
Nov 1, 2016 39.95 40.04 35.51 37.53 37.53 2,201,718,000
Oct 1, 2016 41.80 42.36 38.73 39.49 39.49 1,541,276,000
Sep 1, 2016 38.54 42.00 37.80 41.87 41.87 1,346,714,000
Aug 1, 2016 37.99 38.75 37.52 38.46 38.46 1,000,008,000
Jul 1, 2016 35.87 38.30 35.83 37.94 37.94 1,372,710,000
Jun 1, 2016 36.04 36.58 34.11 35.78 35.78 1,490,818,000
May 1, 2016 33.20 36.21 32.80 36.14 36.14 1,812,290,000
Apr 1, 2016 29.52 33.50 29.26 32.98 32.98 1,569,284,000
Mar 1, 2016 27.81 30.16 26.93 29.68 29.68 1,880,190,000
Feb 1, 2016 28.91 29.09 23.70 27.63 27.63 2,482,896,000
Jan 1, 2016 32.81 32.89 27.36 29.35 29.35 2,604,018,000

Related Tickers

BABA Alibaba Group Holding Limited
68.88
+0.09%
 
CPNG Coupang, Inc.
22.30
-1.46%
 
SE Sea Limited
56.30
+1.20%
 
MELI MercadoLibre, Inc.
1,370.25
-1.98%
 
JD JD.com, Inc.
25.46
+1.23%
 
CHWY Chewy, Inc.
16.12
-2.54%
 
PDD PDD Holdings Inc.
113.70
+0.24%
 
ETSY Etsy, Inc.
67.34
-0.22%
 
9988.HK Alibaba Group Holding Limited
66.600
-1.91%
 
W Wayfair Inc.
54.74
-0.02%