Advertisement
U.S. markets close in 4 hours 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
173.40-0.14 (-0.08%)
As of 11:07AM EST. Market open.
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 201886.9387.5086.5587.1587.1560,058,000
Jul 09, 201886.2086.9885.8186.9586.9560,240,000
Jul 06, 201884.8085.7684.5885.5385.5353,006,000
Jul 05, 201885.2785.5384.1184.9984.9959,662,000
Jul 03, 201886.2086.2584.6284.7084.7043,546,000
Jul 02, 201884.1485.6983.9085.6985.6963,714,000
Jun 29, 201885.8586.1784.7284.9984.9990,870,000
Jun 28, 201883.6385.2883.0685.0785.0790,594,000
Jun 27, 201885.4185.6083.0083.0383.0397,444,000
Jun 26, 201883.6285.0883.1784.5584.5587,732,000
Jun 25, 201885.1385.2582.3283.1683.16150,224,000
Jun 22, 201887.1387.1585.6085.7885.7881,502,000
Jun 21, 201888.0088.1585.8886.5186.5198,822,000
Jun 20, 201887.1388.1587.0787.5087.5086,652,000
Jun 19, 201885.4586.8185.0286.7486.7485,802,000
Jun 18, 201885.3186.3485.1386.1986.1962,154,000
Jun 15, 201885.7086.0485.4385.8085.8095,552,000
Jun 14, 201885.6786.2485.4486.1986.1963,488,000
Jun 13, 201885.1485.6985.0185.2485.2466,550,000
Jun 12, 201884.6584.9884.5884.9484.9445,184,000
Jun 11, 201884.0884.7184.0384.4684.4646,710,000
Jun 08, 201884.0684.4783.6584.2084.2059,102,000
Jun 07, 201884.9385.0083.8184.4684.4675,314,000
Jun 06, 201885.2385.7284.3284.7984.79109,464,000
Jun 05, 201883.6584.9583.5084.8284.8295,644,000
Jun 04, 201882.4483.2882.2783.2683.2663,754,000
Jun 01, 201881.8582.3481.7582.0882.0866,268,000
May 31, 201881.1581.7581.0781.4881.4863,326,000
May 30, 201880.9081.3080.6581.2481.2458,148,000
May 29, 201880.0481.0980.0180.6480.6476,930,000
May 25, 201880.1580.7180.0280.5180.5153,968,000
May 24, 201879.9080.4179.4280.1580.1568,600,000
May 23, 201878.5580.0978.3280.0980.0967,238,000
May 22, 201879.4979.4978.7679.0779.0742,312,000
May 21, 201879.2579.6078.7579.2779.2758,504,000
May 18, 201879.0779.1878.6178.7278.7252,852,000
May 17, 201879.0379.7078.6579.0979.0942,952,000
May 16, 201878.8879.7278.8379.3679.3651,412,000
May 15, 201879.3979.3978.2678.8178.81101,550,000
May 14, 201880.2080.5680.0080.0880.0850,190,000
May 11, 201880.5580.5679.8980.1580.1545,278,000
May 10, 201880.4280.7880.1780.4580.4556,350,000
May 09, 201880.0080.4079.6080.4080.4072,746,000
May 08, 201879.7579.8479.1379.6279.6261,358,000
May 07, 201879.4780.3579.3980.0180.0176,038,000
May 04, 201878.1279.2578.1179.0579.0568,872,000
May 03, 201878.0078.7477.3078.6078.6085,038,000
May 02, 201879.0579.4378.3278.4878.4887,206,000
May 01, 201878.1679.2577.6179.1179.1191,442,000
Apr 30, 201879.1379.8078.0578.3178.31109,282,000
Apr 27, 201881.7081.9078.3778.6378.63261,064,000
Apr 26, 201874.2576.4773.9375.9075.90176,022,000
Apr 25, 201872.9073.5070.7573.0173.01131,746,000
Apr 24, 201876.7976.9772.4273.0073.00149,894,000
Apr 23, 201877.3377.4075.1775.8975.8989,308,000
Apr 20, 201878.0678.0675.8076.3776.37110,832,000
Apr 19, 201877.1678.4376.9577.8577.85130,474,000
Apr 18, 201875.7376.6975.2176.3976.39104,550,000
Apr 17, 201873.1175.3672.8575.1975.19102,288,000
Apr 16, 201872.2572.3571.3772.0772.0756,172,000
Apr 13, 201872.4672.9971.2371.5471.5473,706,000
Apr 12, 201871.9772.6171.7572.4372.4362,700,000
Apr 11, 201871.9772.4471.2471.3571.3571,650,000
Apr 10, 201871.6071.9270.7971.8171.8185,082,000
Apr 09, 201871.2571.9270.1370.3070.3084,164,000
Apr 06, 201871.5072.6370.0170.2670.26117,646,000
Apr 05, 201872.1072.9871.3572.5972.59128,270,000
Apr 04, 201867.9170.7767.6470.5370.53139,646,000
Apr 03, 201869.5770.7067.7769.6069.60204,624,000
Apr 02, 201870.8871.0767.7568.6068.60209,272,000
Mar 29, 201870.3072.7768.2672.3772.37251,622,000
Mar 28, 201872.3572.7969.3171.5771.57274,106,000
Mar 27, 201878.6278.8074.1274.8574.85139,992,000
Mar 26, 201876.5077.8574.9677.7977.79112,494,000
Mar 23, 201876.9577.4574.7774.7874.78160,120,000
Mar 22, 201878.2778.6977.1277.2577.25126,412,000
Mar 21, 201879.3279.5078.1679.0979.0995,016,000
Mar 20, 201877.5279.3577.2779.3379.3391,632,000
Mar 19, 201877.7378.0876.2777.2577.25131,616,000
Mar 16, 201879.1779.4778.3878.5878.58108,500,000
Mar 15, 201879.7579.8578.9179.1279.1281,394,000
Mar 14, 201879.8580.3279.5479.5579.5585,188,000
Mar 13, 201880.8080.8878.9079.4179.41130,638,000
Mar 12, 201879.6380.2779.3379.9279.92103,484,000
Mar 09, 201878.1878.9577.9578.9478.9490,686,000
Mar 08, 201877.5077.7477.2677.5977.5977,252,000
Mar 07, 201876.3377.2976.1377.2577.2583,482,000
Mar 06, 201876.6677.1176.4076.8876.8891,234,000
Mar 05, 201874.7176.2774.0576.1876.18104,678,000
Mar 02, 201873.4675.0572.7575.0175.01131,752,000
Mar 01, 201875.6875.9273.2574.6774.67136,704,000
Feb 28, 201875.9876.4375.6075.6275.6290,300,000
Feb 27, 201876.2276.3475.3675.6075.6096,176,000
Feb 26, 201875.4676.1475.3576.1076.1099,100,000
Feb 23, 201874.7775.0074.3275.0075.0088,362,000
Feb 22, 201874.7775.1373.7974.2774.2797,162,000
Feb 21, 201874.2575.1773.9574.1574.15126,088,000
Feb 20, 201872.3274.4472.3273.4273.42129,984,000
Feb 16, 201872.8773.2972.3372.4372.4389,452,000
Feb 15, 201873.3473.4571.8473.0973.09113,054,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...