Advertisement
U.S. markets closed
Advertisement

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
147.42+0.54 (+0.37%)
At close: 04:00PM EST
147.46 +0.04 (+0.03%)
After hours: 07:59PM EST
Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 201996.6598.2288.6488.7588.751,964,288,000
Mar 31, 201990.0197.8289.9496.3396.331,624,784,000
Mar 01, 201982.7691.1979.3389.0489.042,016,644,000
Feb 01, 201981.9483.6578.3481.9981.991,618,738,000
Jan 01, 201973.2686.8273.0585.9485.942,680,034,000
Dec 01, 201888.4788.9265.3575.1075.103,096,254,000
Oct 31, 201881.1889.2071.0084.5184.512,785,800,000
Sep 30, 2018101.10101.6673.8279.9079.903,664,416,000
Aug 31, 2018101.32102.5393.25100.15100.151,888,910,000
Jul 31, 201889.20101.2888.80100.64100.641,931,516,000
Jun 30, 201884.1494.0083.9088.8788.871,950,422,000
May 31, 201881.8588.1581.7584.9984.991,718,826,000
Apr 30, 201878.1681.7577.3081.4881.481,432,310,000
Mar 31, 201870.8881.9067.6478.3178.312,598,392,000
Mar 01, 201875.6880.8868.2672.3772.372,608,002,000
Feb 01, 201872.2576.4363.3075.6275.622,755,680,000
Jan 01, 201858.6073.6358.5372.5472.541,927,424,000
Dec 01, 201758.6059.7456.2458.4758.471,155,204,000
Oct 31, 201755.2760.6754.3458.8458.841,543,300,000
Sep 30, 201748.2056.1447.5255.2655.261,666,682,000
Aug 31, 201749.2150.0046.5948.0748.071,185,836,000
Jul 31, 201749.8150.3246.8249.0349.031,547,836,000
Jun 30, 201748.6454.1747.5549.3949.391,576,248,000
May 31, 201749.9350.8546.3548.4048.401,922,708,000
Apr 30, 201746.3950.0646.3949.7349.731,524,040,000
Mar 31, 201744.4047.4844.2246.2546.251,470,794,000
Mar 01, 201742.6544.5241.6744.3344.331,214,214,000
Feb 01, 201741.4643.0440.1542.2542.251,434,966,000
Jan 01, 201737.9042.1937.3841.1741.171,412,280,000
Dec 01, 201637.6239.1236.8337.4937.491,473,204,000
Oct 31, 201639.9540.0435.5137.5337.532,201,718,000
Sep 30, 201641.8042.3638.7339.4939.491,541,276,000
Aug 31, 201638.5442.0037.8041.8741.871,346,714,000
Jul 31, 201637.9938.7537.5238.4638.461,000,008,000
Jun 30, 201635.8738.3035.8337.9437.941,372,710,000
May 31, 201636.0436.5834.1135.7835.781,490,818,000
Apr 30, 201633.2036.2132.8036.1436.141,812,290,000
Mar 31, 201629.5233.5029.2632.9832.981,569,284,000
Mar 01, 201627.8130.1626.9329.6829.681,880,190,000
Feb 01, 201628.9129.0923.7027.6327.632,482,896,000
Jan 01, 201632.8132.8927.3629.3529.352,604,018,000
Dec 01, 201533.6934.8231.7633.7933.791,803,750,000
Oct 31, 201531.3634.1431.0233.2433.241,746,098,000
Sep 30, 201525.5531.5425.3031.3031.301,942,522,000
Aug 31, 201524.9627.4924.5225.5925.591,535,378,000
Jul 31, 201526.8727.1422.5525.6425.641,657,264,000
Jun 30, 201521.9729.0321.2826.8126.812,041,400,000
May 31, 201521.5222.3520.9621.7021.701,099,750,000
Apr 30, 201521.1921.9520.7321.4621.461,039,660,000
Mar 31, 201518.6022.6318.4221.0921.091,688,096,000
Mar 01, 201519.0419.4218.2818.6018.601,110,056,000
Feb 01, 201517.5019.4717.5019.0119.011,416,924,000
Jan 01, 201515.6317.9814.2617.7317.732,061,142,000
Dec 01, 201416.9117.0314.6515.5215.521,736,428,000
Oct 31, 201415.3117.0614.6116.9316.931,379,674,000
Sep 30, 201416.1016.2614.2015.2715.272,221,174,000
Aug 31, 201417.0017.4715.8816.1216.121,360,656,000
Jul 31, 201415.6817.3315.2316.9516.951,240,634,000
Jun 30, 201416.2918.2415.5915.6515.651,988,520,000
May 31, 201415.6317.0415.1916.2416.241,531,602,000
Apr 30, 201415.2115.7414.2215.6315.631,571,584,000
Mar 31, 201416.9017.4214.4015.2115.212,765,574,000
Mar 01, 201417.9419.1616.5416.8216.821,505,070,000
Feb 01, 201417.9518.2916.8918.1018.101,660,180,000
Jan 01, 201419.9420.4017.8917.9317.931,620,238,000
Dec 01, 201319.9520.2818.9819.9419.941,113,734,000
Oct 31, 201318.2819.7017.0919.6819.681,084,154,000
Sep 30, 201315.7118.4214.8218.2018.201,545,908,000
Aug 31, 201314.2416.0314.2115.6315.63869,376,000
Jul 31, 201315.1515.3113.9714.0514.05875,478,000
Jun 30, 201313.9515.6813.8615.0615.061,350,738,000
May 31, 201313.4514.1713.1513.8813.881,171,516,000
Apr 30, 201312.6913.6012.2913.4613.461,181,010,000
Mar 31, 201313.3513.7912.4312.6912.691,538,324,000
Mar 01, 201313.1613.8712.6013.3213.321,170,114,000
Feb 01, 201313.4513.7212.7613.2113.211,373,234,000
Jan 01, 201312.8014.2412.6613.2713.271,684,528,000
Dec 01, 201212.6313.1612.1412.5412.541,217,424,000
Oct 31, 201211.7112.6310.9112.6012.601,344,272,000
Sep 30, 201212.7713.1011.1511.6411.641,631,370,000
Aug 31, 201212.4113.2112.2312.7212.721,271,410,000
Jul 31, 201211.7112.5011.4312.4112.411,203,848,000
Jun 30, 201211.4712.0410.6311.6611.661,546,804,000
May 31, 201210.4211.4210.3211.4211.421,314,912,000
Apr 30, 201211.4711.6510.3610.6510.651,855,486,000
Mar 31, 20129.9011.699.1811.6011.602,210,708,000
Mar 01, 20128.9910.498.8310.1310.132,259,502,000
Feb 01, 20128.699.688.608.988.982,931,608,000
Jan 01, 20128.799.828.689.729.722,210,738,000
Dec 01, 20119.599.988.358.658.652,511,904,000
Oct 31, 201110.4111.129.089.619.612,731,762,000
Sep 30, 201110.8512.349.8310.6810.683,184,288,000
Aug 31, 201110.7612.2010.2210.8110.812,872,466,000
Jul 31, 201111.2511.378.8510.7610.763,103,894,000
Jun 30, 201110.2811.3610.1811.1311.131,856,170,000
May 31, 20119.8010.319.0810.2210.221,911,274,000
Apr 30, 20119.8310.329.549.839.832,125,490,000
Mar 31, 20119.089.898.779.799.792,334,988,000
Mar 01, 20118.689.088.039.019.012,379,582,000
Feb 01, 20118.539.578.488.668.661,915,528,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...