Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 19994.614.784.454.754.75250,764,000
Apr 21, 19994.314.554.224.484.48221,640,000
Apr 20, 19993.934.363.844.304.30400,100,000
Apr 19, 19994.724.723.883.973.97567,396,000
Apr 16, 19994.604.794.524.754.75633,204,000
Apr 15, 19994.154.263.784.184.18329,968,000
Apr 14, 19994.554.614.174.204.20199,056,000
Apr 13, 19994.674.804.464.464.46160,776,000
Apr 12, 19994.404.714.404.614.61171,384,000
Apr 09, 19994.454.654.394.574.57136,780,000
Apr 08, 19994.374.604.154.474.47229,756,000
Apr 07, 19994.674.684.284.404.40263,332,000
Apr 06, 19994.614.894.494.574.57290,636,000
Apr 05, 19994.324.694.294.664.66318,336,000
Apr 01, 19994.484.504.194.284.28231,464,000
Mar 31, 19994.284.454.134.304.30441,884,000
Mar 30, 19993.804.243.794.124.12523,548,000
Mar 29, 19993.753.793.703.743.74377,760,000
Mar 26, 19993.503.693.433.483.48498,440,000
Mar 25, 19993.223.503.203.503.50321,996,000
Mar 24, 19992.933.102.853.093.09230,876,000
Mar 23, 19993.223.252.952.982.98224,336,000
Mar 22, 19993.333.413.263.303.30131,968,000
Mar 19, 19993.553.583.383.383.38214,504,000
Mar 18, 19993.323.503.313.463.46246,004,000
Mar 17, 19993.283.343.213.283.28157,348,000
Mar 16, 19993.473.513.323.353.35150,688,000
Mar 15, 19993.333.473.283.473.47140,416,000
Mar 12, 19993.353.383.223.333.33186,652,000
Mar 11, 19993.493.573.283.373.37325,044,000
Mar 10, 19993.423.473.353.433.43282,352,000
Mar 09, 19993.133.333.093.253.25325,840,000
Mar 08, 19993.043.162.983.053.05209,252,000
Mar 05, 19993.103.112.963.043.04243,524,000
Mar 04, 19993.143.172.903.003.00357,748,000
Mar 03, 19993.093.193.013.093.09310,576,000
Mar 02, 19993.363.393.033.033.03332,064,000
Mar 01, 19993.173.403.103.333.33387,380,000
Feb 26, 19993.173.253.033.203.20507,308,000
Feb 25, 19992.923.142.873.133.13733,796,000
Feb 24, 19992.943.052.762.772.77495,728,000
Feb 23, 19992.752.922.742.882.88422,784,000
Feb 22, 19992.542.742.452.662.66384,244,000
Feb 19, 19992.362.562.282.552.55538,364,000
Feb 18, 19992.412.412.112.242.24431,252,000
Feb 17, 19992.462.552.312.342.34193,372,000
Feb 16, 19992.672.712.422.472.47155,596,000
Feb 12, 19992.702.752.592.612.61155,308,000
Feb 11, 19992.512.752.492.752.75275,860,000
Feb 10, 19992.462.582.382.442.44264,100,000
Feb 09, 19992.702.702.502.502.50256,520,000
Feb 08, 19992.862.882.642.732.73251,964,000
Feb 05, 19992.923.072.812.902.90171,320,000
Feb 04, 19993.133.172.912.952.95232,992,000
Feb 03, 19992.723.152.713.143.14375,820,000
Feb 02, 19992.912.912.712.762.76260,972,000
Feb 01, 19992.943.062.882.902.90255,620,000
Jan 29, 19993.043.042.882.922.92327,920,000
Jan 28, 19993.163.223.013.073.07475,012,000
Jan 27, 19993.353.493.003.143.14700,452,000
Jan 26, 19992.823.032.772.882.88490,696,000
Jan 25, 19993.043.082.752.812.81546,476,000
Jan 22, 19992.493.152.473.083.08875,316,000
Jan 21, 19992.612.762.312.652.65940,964,000
Jan 20, 19993.383.422.742.832.83610,704,000
Jan 19, 19993.763.763.413.503.50228,108,000
Jan 15, 19993.503.753.443.513.51402,652,000
Jan 14, 19993.753.983.403.453.45418,248,000
Jan 13, 19993.134.093.133.703.70597,528,000
Jan 12, 19994.514.553.974.084.08488,864,000
Jan 11, 19994.604.634.194.624.62778,460,000
Jan 08, 19994.614.983.804.014.011,333,244,000
Jan 07, 19993.434.013.333.973.97945,492,000
Jan 06, 19993.413.513.353.453.45723,532,000
Jan 05, 19992.743.242.663.113.111,257,464,000
Jan 05, 19993:1 Stock Split
Jan 04, 19992.732.972.672.962.96785,844,000
Dec 31, 19982.642.762.632.682.68365,964,000
Dec 30, 19982.782.862.532.682.68651,672,000
Dec 29, 19982.922.922.742.772.77492,156,000
Dec 28, 19982.763.022.712.932.93597,972,000
Dec 24, 19982.692.722.662.712.71108,276,000
Dec 23, 19982.732.752.662.712.71291,276,000
Dec 22, 19982.722.742.572.692.69635,208,000
Dec 21, 19982.532.682.502.662.66667,680,000
Dec 18, 19982.362.412.322.392.39459,036,000
Dec 17, 19982.202.432.172.312.311,352,700,000
Dec 16, 19982.162.512.162.412.412,035,944,000
Dec 15, 19981.892.031.882.022.02760,308,000
Dec 14, 19981.841.921.821.851.85775,020,000
Dec 11, 19981.751.871.751.861.86509,352,000
Dec 10, 19981.811.871.751.781.78607,236,000
Dec 09, 19981.711.871.681.801.80930,132,000
Dec 08, 19981.581.721.571.701.70510,996,000
Dec 07, 19981.611.621.541.591.59315,480,000
Dec 04, 19981.631.641.521.571.57445,152,000
Dec 03, 19981.661.701.541.581.58436,728,000
Dec 02, 19981.721.731.651.661.66592,980,000
Dec 01, 19981.551.751.521.751.75943,092,000
Nov 30, 19981.831.841.601.601.60595,044,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement