Canada markets closed

Amazon.com, Inc. (AMZN.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
23.20-0.55 (-2.32%)
At close: 03:59PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202423.7823.8423.1023.2023.20281,149
Jun 27, 202423.4423.9723.3323.7523.75604,386
Jun 26, 202422.4723.3622.3523.2623.26281,299
Jun 25, 202422.3722.6322.2422.3522.35157,522
Jun 24, 202422.7422.8822.2522.2422.24181,095
Jun 21, 202422.4922.6922.3022.6722.67223,437
Jun 20, 202421.9622.3721.9422.2922.29265,387
Jun 19, 202421.7022.0621.7021.9521.9549,076
Jun 18, 202422.0522.0921.7721.9321.93185,524
Jun 17, 202421.9422.1921.7322.0522.05289,733
Jun 14, 202422.0022.0421.8822.0322.03231,637
Jun 13, 202422.3822.5021.9222.0822.08252,112
Jun 12, 202422.6022.6022.2522.4422.4418,405
Jun 11, 202422.4822.5222.1522.4422.44139,314
Jun 10, 202422.0422.4522.0422.4422.44199,855
Jun 07, 202422.1822.3622.0422.1322.13167,844
Jun 06, 202421.7822.2021.7822.2022.20257,701
Jun 05, 202421.6521.7821.4721.7621.76200,048
Jun 04, 202421.2521.5821.2321.5221.52208,689
Jun 03, 202421.3021.4521.1321.4121.4195,437
May 31, 202421.4421.4920.8821.1621.16296,856
May 30, 202421.7221.7521.4121.5621.56133,804
May 29, 202421.8422.0821.8121.8621.86190,014
May 28, 202421.6721.9021.5621.9021.90298,063
May 27, 202421.6321.8521.5921.8421.8433,284
May 24, 202421.8321.8921.6521.7321.73177,415
May 23, 202422.0122.1721.6221.7521.75258,754
May 22, 202422.0122.2221.8521.9821.98210,718
May 21, 202421.9722.0121.7122.0122.01390,553
May 17, 202422.0122.2422.0122.1622.16324,254
May 16, 202422.3322.4722.0522.0622.06146,302
May 15, 202422.3422.3821.9422.3522.35520,529
May 14, 202422.1322.5322.0722.5022.50625,718
May 13, 202422.6322.6322.2822.4322.43161,153
May 10, 202422.6522.8022.4622.5422.54240,127
May 09, 202422.6523.0022.5322.7722.77430,259
May 08, 202422.4522.6222.3722.5622.56127,541
May 07, 202422.6522.8022.5022.6522.65288,136
May 06, 202422.4122.6622.1822.6522.65200,654
May 03, 202422.3722.4822.3022.3522.3571,144
May 02, 202421.6722.2021.6122.1422.14281,039
May 01, 202421.7622.1721.2321.5121.514,113
Apr 30, 202421.8021.8921.0521.1321.13463,015
Apr 29, 202422.0022.0221.5821.7821.78598,484
Apr 26, 202421.4121.7321.1921.6521.65322,447
Apr 25, 202420.4320.9020.0320.8820.88423,146
Apr 24, 202421.2521.2521.2521.2521.251,000
Apr 23, 202421.3521.6421.1821.6121.61328,294
Apr 22, 202421.3021.4720.9821.2821.28219,929
Apr 19, 202421.4821.4920.8420.9720.97543,168
Apr 18, 202421.7421.9321.4821.5721.57144,828
Apr 17, 202422.2122.2121.6221.8021.80257,616
Apr 16, 202421.9622.2021.9322.0522.0587,458
Apr 15, 202422.5022.6822.0222.0822.08328,013
Apr 12, 202422.6122.6322.2522.4122.41185,113
Apr 11, 202422.5122.8222.3322.7522.75331,162
Apr 10, 202422.0122.4021.9822.3622.36215,657
Apr 09, 202422.5422.5422.1622.3522.35285,680
Apr 08, 202422.4022.5122.2522.3022.30367,958
Apr 05, 202421.9522.3921.9022.2722.27319,743
Apr 04, 202422.1022.2621.6621.6821.68333,097
Apr 03, 202421.6821.9921.6521.9621.96146,518
Apr 02, 202421.5521.7621.4721.7521.7598,781
Apr 01, 202421.8222.0121.6521.7821.78285,611
Mar 28, 202421.6021.8621.5621.6921.69276,062
Mar 27, 202421.6121.6621.3821.6621.66169,499
Mar 26, 202421.7021.7021.4321.4621.46126,933
Mar 25, 202421.4321.7621.3221.6421.64168,225
Mar 22, 202421.4021.5721.2821.5321.53118,102
Mar 21, 202421.6821.8021.4521.4521.45242,588
Mar 20, 202421.2521.4821.0221.4321.43325,230
Mar 19, 202420.9421.1820.9021.1721.17268,395
Mar 18, 202421.1321.2720.9820.9920.99395,437
Mar 15, 202421.3021.4220.9421.0021.00295,566
Mar 14, 202421.4121.6021.2621.5221.52262,773
Mar 13, 202421.1921.3721.1521.2621.26148,893
Mar 12, 202420.8721.2820.7121.1221.12245,449
Mar 11, 202421.0221.0220.6520.7120.71167,192
Mar 08, 202421.2321.4821.0021.1221.12288,834
Mar 07, 202421.0021.4320.9521.3021.30201,807
Mar 06, 202421.1621.2320.8820.9020.90196,898
Mar 05, 202421.3221.3220.8820.9720.97254,639
Mar 04, 202421.4321.6821.3921.4021.40186,287
Mar 01, 202421.2521.5221.2321.4821.48515,832
Feb 29, 202420.7921.3120.7921.2321.23292,809
Feb 28, 202420.8120.9620.7920.8720.8798,697
Feb 27, 202421.0021.0320.8320.9120.91175,042
Feb 26, 202421.1921.2421.0021.0421.04234,297
Feb 23, 202421.0521.1620.9421.0921.09267,569
Feb 22, 202420.8721.0620.6921.0321.03522,902
Feb 21, 202420.3720.5020.1320.3220.32254,158
Feb 20, 202420.2720.2719.9720.1320.13265,237
Feb 16, 202420.3520.5320.1520.4220.42168,400
Feb 15, 202420.6020.6320.1920.4520.45231,575
Feb 14, 202420.4420.6320.2920.6220.62142,238
Feb 13, 202420.2420.5819.9720.3320.33333,555
Feb 12, 202421.1021.1020.7020.7920.79281,345
Feb 09, 202420.6421.0920.5721.0421.04602,827
Feb 08, 202420.5220.6620.3920.4820.48179,036
Feb 07, 202420.4720.5920.4020.5220.52313,197
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...