Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,014.25 +9.50 (+0.24%) Dow Futures
32,215.00 +56.00 (+0.17%) Nasdaq Futures
12,290.75 +46.00 (+0.38%) Russell 2000 Futures
1,788.20 +5.80 (+0.33%) Crude Oil
113.86 -0.34 (-0.30%) Gold
1,825.50 +11.50 (+0.63%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 01, 2020 | 1,932.97 | 2,461.00 | 1,889.15 | 2,314.08 | 2,314.08 | 110,483,600 |
| Mar 01, 2020 | 1,906.49 | 1,996.33 | 1,626.03 | 1,949.72 | 1,949.72 | 163,809,100 |
| Feb 01, 2020 | 2,010.60 | 2,185.95 | 1,811.13 | 1,883.75 | 1,883.75 | 92,510,100 |
| Jan 01, 2020 | 1,875.00 | 2,055.72 | 1,815.34 | 2,008.72 | 2,008.72 | 84,698,300 |
| Dec 01, 2019 | 1,804.40 | 1,901.40 | 1,735.00 | 1,847.84 | 1,847.84 | 68,149,600 |
| Nov 01, 2019 | 1,788.01 | 1,824.69 | 1,722.71 | 1,800.80 | 1,800.80 | 52,076,200 |
| Oct 01, 2019 | 1,746.00 | 1,798.85 | 1,685.06 | 1,776.66 | 1,776.66 | 70,360,500 |
| Sep 01, 2019 | 1,770.00 | 1,853.66 | 1,709.22 | 1,735.91 | 1,735.91 | 61,172,900 |
| Aug 01, 2019 | 1,871.72 | 1,897.92 | 1,743.51 | 1,776.29 | 1,776.29 | 79,771,200 |
| Jul 01, 2019 | 1,922.98 | 2,035.80 | 1,849.44 | 1,866.78 | 1,866.78 | 73,148,800 |
| Jun 01, 2019 | 1,760.01 | 1,935.20 | 1,672.00 | 1,893.63 | 1,893.63 | 74,746,500 |
| May 01, 2019 | 1,933.09 | 1,964.40 | 1,772.70 | 1,775.07 | 1,775.07 | 98,214,400 |
| Apr 01, 2019 | 1,800.11 | 1,956.34 | 1,798.73 | 1,926.52 | 1,926.52 | 81,239,200 |
| Mar 01, 2019 | 1,655.13 | 1,823.75 | 1,586.57 | 1,780.75 | 1,780.75 | 100,832,200 |
| Feb 01, 2019 | 1,638.88 | 1,673.06 | 1,566.76 | 1,639.83 | 1,639.83 | 80,936,900 |
| Jan 01, 2019 | 1,465.20 | 1,736.41 | 1,460.93 | 1,718.73 | 1,718.73 | 134,001,700 |
| Dec 01, 2018 | 1,769.46 | 1,778.34 | 1,307.00 | 1,501.97 | 1,501.97 | 154,812,700 |
| Nov 01, 2018 | 1,623.53 | 1,784.00 | 1,420.00 | 1,690.17 | 1,690.17 | 139,290,000 |
| Oct 01, 2018 | 2,021.99 | 2,033.19 | 1,476.36 | 1,598.01 | 1,598.01 | 183,220,800 |
| Sep 01, 2018 | 2,026.50 | 2,050.50 | 1,865.00 | 2,003.00 | 2,003.00 | 94,445,500 |
| Aug 01, 2018 | 1,784.00 | 2,025.57 | 1,776.02 | 2,012.71 | 2,012.71 | 96,575,800 |
| Jul 01, 2018 | 1,682.70 | 1,880.05 | 1,678.06 | 1,777.44 | 1,777.44 | 97,521,100 |
| Jun 01, 2018 | 1,637.03 | 1,763.10 | 1,635.09 | 1,699.80 | 1,699.80 | 85,941,300 |
| May 01, 2018 | 1,563.22 | 1,635.00 | 1,546.02 | 1,629.62 | 1,629.62 | 71,615,500 |
| Apr 01, 2018 | 1,417.62 | 1,638.10 | 1,352.88 | 1,566.13 | 1,566.13 | 129,919,600 |
| Mar 01, 2018 | 1,513.60 | 1,617.54 | 1,365.20 | 1,447.34 | 1,447.34 | 130,400,100 |
| Feb 01, 2018 | 1,445.00 | 1,528.70 | 1,265.93 | 1,512.45 | 1,512.45 | 137,784,000 |
| Jan 01, 2018 | 1,172.00 | 1,472.58 | 1,170.51 | 1,450.89 | 1,450.89 | 96,371,200 |
| Dec 01, 2017 | 1,172.05 | 1,194.78 | 1,124.74 | 1,169.47 | 1,169.47 | 57,760,200 |
| Nov 01, 2017 | 1,105.40 | 1,213.41 | 1,086.87 | 1,176.75 | 1,176.75 | 77,165,000 |
| Oct 01, 2017 | 964.00 | 1,122.79 | 950.37 | 1,105.28 | 1,105.28 | 83,334,100 |
| Sep 01, 2017 | 984.20 | 1,000.00 | 931.75 | 961.35 | 961.35 | 59,291,800 |
| Aug 01, 2017 | 996.11 | 1,006.40 | 936.33 | 980.60 | 980.60 | 77,391,800 |
| Jul 01, 2017 | 972.79 | 1,083.31 | 951.00 | 987.78 | 987.78 | 78,812,400 |
| Jun 01, 2017 | 998.59 | 1,017.00 | 927.00 | 968.00 | 968.00 | 96,135,400 |
| May 01, 2017 | 927.80 | 1,001.20 | 927.80 | 994.62 | 994.62 | 76,202,000 |
| Apr 01, 2017 | 888.00 | 949.59 | 884.49 | 924.99 | 924.99 | 73,539,700 |
| Mar 01, 2017 | 853.05 | 890.35 | 833.50 | 886.54 | 886.54 | 60,710,700 |
| Feb 01, 2017 | 829.21 | 860.86 | 803.00 | 845.04 | 845.04 | 71,748,300 |
| Jan 01, 2017 | 757.92 | 843.84 | 747.70 | 823.48 | 823.48 | 70,614,000 |
| Dec 01, 2016 | 752.41 | 782.46 | 736.70 | 749.87 | 749.87 | 73,660,200 |
| Nov 01, 2016 | 799.00 | 800.84 | 710.10 | 750.57 | 750.57 | 110,085,900 |
| Oct 01, 2016 | 836.00 | 847.21 | 774.61 | 789.82 | 789.82 | 77,063,800 |
| Sep 01, 2016 | 770.90 | 839.95 | 756.00 | 837.31 | 837.31 | 67,335,700 |
| Aug 01, 2016 | 759.87 | 774.98 | 750.35 | 769.16 | 769.16 | 50,000,400 |
| Jul 01, 2016 | 717.32 | 766.00 | 716.54 | 758.81 | 758.81 | 68,635,500 |
| Jun 01, 2016 | 720.90 | 731.50 | 682.12 | 715.62 | 715.62 | 74,540,900 |
| May 01, 2016 | 663.92 | 724.23 | 656.00 | 722.79 | 722.79 | 90,614,500 |
| Apr 01, 2016 | 590.49 | 669.98 | 585.25 | 659.59 | 659.59 | 78,464,200 |
| Mar 01, 2016 | 556.29 | 603.24 | 538.58 | 593.64 | 593.64 | 94,009,500 |
| Feb 01, 2016 | 578.15 | 581.80 | 474.00 | 552.52 | 552.52 | 124,144,800 |
| Jan 01, 2016 | 656.29 | 657.72 | 547.18 | 587.00 | 587.00 | 130,200,900 |
| Dec 01, 2015 | 673.75 | 696.44 | 635.27 | 675.89 | 675.89 | 90,187,500 |
| Nov 01, 2015 | 627.13 | 682.77 | 620.41 | 664.80 | 664.80 | 87,304,900 |
| Oct 01, 2015 | 511.00 | 630.72 | 506.00 | 625.90 | 625.90 | 97,126,100 |
| Sep 01, 2015 | 499.14 | 549.78 | 490.50 | 511.89 | 511.89 | 76,768,900 |
| Aug 01, 2015 | 537.45 | 542.74 | 451.00 | 512.89 | 512.89 | 82,863,200 |
| Jul 01, 2015 | 439.35 | 580.57 | 425.57 | 536.15 | 536.15 | 102,070,000 |
| Jun 01, 2015 | 430.40 | 447.04 | 419.14 | 434.09 | 434.09 | 54,987,500 |
| May 01, 2015 | 423.82 | 439.00 | 414.55 | 429.23 | 429.23 | 51,983,000 |
| Apr 01, 2015 | 372.10 | 452.65 | 368.34 | 421.78 | 421.78 | 84,404,800 |
| Mar 01, 2015 | 380.85 | 388.42 | 365.65 | 372.10 | 372.10 | 55,502,800 |
| Feb 01, 2015 | 350.05 | 389.37 | 350.01 | 380.16 | 380.16 | 70,846,200 |
| Jan 01, 2015 | 312.58 | 359.50 | 285.25 | 354.53 | 354.53 | 103,057,100 |
| Dec 01, 2014 | 338.12 | 340.64 | 293.03 | 310.35 | 310.35 | 86,821,400 |
| Nov 01, 2014 | 306.24 | 341.26 | 292.29 | 338.64 | 338.64 | 68,983,700 |
| Oct 01, 2014 | 322.04 | 325.16 | 284.00 | 305.46 | 305.46 | 111,058,700 |
| Sep 01, 2014 | 339.98 | 349.38 | 317.64 | 322.44 | 322.44 | 68,032,800 |
| Aug 01, 2014 | 313.69 | 346.67 | 304.59 | 339.04 | 339.04 | 62,031,700 |
| Jul 01, 2014 | 325.86 | 364.85 | 311.86 | 312.99 | 312.99 | 99,426,000 |
| Jun 01, 2014 | 312.59 | 340.72 | 303.84 | 324.78 | 324.78 | 76,580,100 |
| May 01, 2014 | 304.13 | 314.87 | 284.38 | 312.55 | 312.55 | 78,579,200 |
| Apr 01, 2014 | 338.09 | 348.30 | 288.00 | 304.13 | 304.13 | 138,278,700 |
| Mar 01, 2014 | 358.74 | 383.11 | 330.88 | 336.37 | 336.37 | 75,253,500 |
| Feb 01, 2014 | 358.98 | 365.87 | 337.73 | 362.10 | 362.10 | 83,009,000 |
| Jan 01, 2014 | 398.80 | 408.06 | 357.76 | 358.69 | 358.69 | 81,011,900 |
| Dec 01, 2013 | 399.00 | 405.63 | 379.50 | 398.79 | 398.79 | 55,686,700 |
| Nov 01, 2013 | 365.63 | 394.10 | 341.88 | 393.62 | 393.62 | 54,207,700 |
| Oct 01, 2013 | 314.22 | 368.40 | 296.50 | 364.03 | 364.03 | 77,295,400 |
| Sep 01, 2013 | 284.73 | 320.57 | 284.17 | 312.64 | 312.64 | 43,468,800 |
| Aug 01, 2013 | 303.08 | 306.21 | 279.33 | 280.98 | 280.98 | 43,773,900 |
| Jul 01, 2013 | 279.00 | 313.62 | 277.16 | 301.22 | 301.22 | 67,536,900 |
| Jun 01, 2013 | 268.96 | 283.34 | 262.95 | 277.69 | 277.69 | 58,575,800 |
| May 01, 2013 | 253.90 | 271.91 | 245.75 | 269.20 | 269.20 | 59,050,500 |
| Apr 01, 2013 | 266.98 | 275.80 | 248.56 | 253.81 | 253.81 | 76,916,200 |
| Mar 01, 2013 | 263.27 | 277.40 | 252.07 | 266.49 | 266.49 | 58,505,700 |
| Feb 01, 2013 | 268.93 | 274.30 | 255.11 | 264.27 | 264.27 | 68,661,700 |
| Jan 01, 2013 | 256.08 | 284.72 | 253.26 | 265.50 | 265.50 | 84,226,400 |
| Dec 01, 2012 | 252.54 | 263.11 | 242.75 | 250.87 | 250.87 | 60,871,200 |
| Nov 01, 2012 | 234.23 | 252.65 | 218.18 | 252.05 | 252.05 | 67,213,600 |
| Oct 01, 2012 | 255.40 | 261.90 | 222.92 | 232.89 | 232.89 | 81,568,500 |
| Sep 01, 2012 | 248.27 | 264.11 | 244.66 | 254.32 | 254.32 | 63,570,500 |
| Aug 01, 2012 | 234.14 | 250.00 | 228.66 | 248.27 | 248.27 | 60,192,400 |
| Jul 01, 2012 | 229.30 | 240.74 | 212.61 | 233.30 | 233.30 | 77,340,200 |
| Jun 01, 2012 | 208.44 | 228.35 | 206.37 | 228.35 | 228.35 | 65,745,600 |
| May 01, 2012 | 229.40 | 232.97 | 207.11 | 212.91 | 212.91 | 92,774,300 |
| Apr 01, 2012 | 198.02 | 233.84 | 183.65 | 231.90 | 231.90 | 110,535,400 |
| Mar 01, 2012 | 179.89 | 209.85 | 176.58 | 202.51 | 202.51 | 112,975,100 |
| Feb 01, 2012 | 173.81 | 193.57 | 172.00 | 179.69 | 179.69 | 146,580,400 |
| Jan 01, 2012 | 175.89 | 196.50 | 173.50 | 194.44 | 194.44 | 110,536,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
