Advertisement
Advertisement
U.S. Markets open in 1 hr 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,125.98-52.37 (-1.65%)
At close: 04:00PM EST
3,138.25 +12.27 (+0.39%)
Pre-Market: 07:39AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20203,188.503,350.653,072.823,285.853,285.8574,599,000
Oct 31, 20203,061.743,366.802,950.123,168.043,168.0490,810,500
Sep 30, 20203,208.003,496.243,019.003,036.153,036.15116,226,100
Aug 31, 20203,489.583,552.252,871.003,148.733,148.73115,899,300
Jul 31, 20203,180.513,495.003,073.003,450.963,450.9683,516,600
Jun 30, 20202,757.993,344.292,754.003,164.683,164.68127,502,000
May 31, 20202,448.002,796.002,437.132,758.822,758.8287,818,300
Apr 30, 20202,336.802,525.452,256.382,442.372,442.3782,584,400
Mar 31, 20201,932.972,475.001,889.152,474.002,474.00124,609,800
Mar 01, 20201,906.491,996.331,626.031,949.721,949.72163,809,100
Feb 01, 20202,010.602,185.951,811.131,883.751,883.7592,510,100
Jan 01, 20201,875.002,055.721,815.342,008.722,008.7284,698,300
Dec 01, 20191,804.401,901.401,735.001,847.841,847.8468,149,600
Oct 31, 20191,788.011,824.691,722.711,800.801,800.8052,076,200
Sep 30, 20191,746.001,798.851,685.061,776.661,776.6670,360,500
Aug 31, 20191,770.001,853.661,709.221,735.911,735.9161,172,900
Jul 31, 20191,871.721,897.921,743.511,776.291,776.2979,771,200
Jun 30, 20191,922.982,035.801,849.441,866.781,866.7873,148,800
May 31, 20191,760.011,935.201,672.001,893.631,893.6374,746,500
Apr 30, 20191,933.091,964.401,772.701,775.071,775.0798,214,400
Mar 31, 20191,800.111,956.341,798.731,926.521,926.5281,239,200
Mar 01, 20191,655.131,823.751,586.571,780.751,780.75100,832,200
Feb 01, 20191,638.881,673.061,566.761,639.831,639.8380,936,900
Jan 01, 20191,465.201,736.411,460.931,718.731,718.73134,001,700
Dec 01, 20181,769.461,778.341,307.001,501.971,501.97154,812,700
Oct 31, 20181,623.531,784.001,420.001,690.171,690.17139,290,000
Sep 30, 20182,021.992,033.191,476.361,598.011,598.01183,220,800
Aug 31, 20182,026.502,050.501,865.002,003.002,003.0094,445,500
Jul 31, 20181,784.002,025.571,776.022,012.712,012.7196,575,800
Jun 30, 20181,682.701,880.051,678.061,777.441,777.4497,521,100
May 31, 20181,637.031,763.101,635.091,699.801,699.8085,941,300
Apr 30, 20181,563.221,635.001,546.021,629.621,629.6271,615,500
Mar 31, 20181,417.621,638.101,352.881,566.131,566.13129,919,600
Mar 01, 20181,513.601,617.541,365.201,447.341,447.34130,400,100
Feb 01, 20181,445.001,528.701,265.931,512.451,512.45137,784,000
Jan 01, 20181,172.001,472.581,170.511,450.891,450.8996,371,200
Dec 01, 20171,172.051,194.781,124.741,169.471,169.4757,760,200
Oct 31, 20171,105.401,213.411,086.871,176.751,176.7577,165,000
Sep 30, 2017964.001,122.79950.371,105.281,105.2883,334,100
Aug 31, 2017984.201,000.00931.75961.35961.3559,291,800
Jul 31, 2017996.111,006.40936.33980.60980.6077,391,800
Jun 30, 2017972.791,083.31951.00987.78987.7878,812,400
May 31, 2017998.591,017.00927.00968.00968.0096,135,400
Apr 30, 2017927.801,001.20927.80994.62994.6276,202,000
Mar 31, 2017888.00949.59884.49924.99924.9973,539,700
Mar 01, 2017853.05890.35833.50886.54886.5460,710,700
Feb 01, 2017829.21860.86803.00845.04845.0471,748,300
Jan 01, 2017757.92843.84747.70823.48823.4870,614,000
Dec 01, 2016752.41782.46736.70749.87749.8773,660,200
Oct 31, 2016799.00800.84710.10750.57750.57110,085,900
Sep 30, 2016836.00847.21774.61789.82789.8277,063,800
Aug 31, 2016774.04839.95756.00837.31837.3163,361,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement