Canada Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,380.05+36.42 (+1.09%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20213,452.003,482.673,436.443,478.053,478.05257,570,000
Sep. 02, 20213,494.763,511.963,455.003,463.123,463.12292,560,000
Sep. 01, 20213,496.403,527.003,475.243,479.003,479.00362,990,000
Aug. 31, 20213,424.803,472.583,395.593,470.793,470.79435,110,000
Aug. 30, 20213,357.433,445.003,355.223,421.573,421.57319,220,000
Aug. 27, 20213,333.233,352.323,313.753,349.633,349.63239,130,000
Aug. 26, 20213,299.003,332.003,296.003,316.003,316.00208,920,000
Aug. 25, 20213,309.873,321.003,286.153,299.183,299.18167,230,000
Aug. 24, 20213,280.003,315.493,274.583,305.783,305.78254,050,000
Aug. 23, 20213,211.903,280.903,210.013,265.873,265.87326,090,000
Aug. 20, 20213,203.873,207.813,175.763,199.953,199.95334,120,000
Aug. 19, 20213,194.023,233.003,182.463,187.753,187.75377,070,000
Aug. 18, 20213,241.993,254.103,200.003,201.223,201.22279,800,000
Aug. 17, 20213,277.503,280.493,225.683,241.963,241.96338,210,000
Aug. 16, 20213,283.003,300.003,211.133,298.993,298.99331,970,000
Aug. 13, 20213,305.673,306.073,283.003,293.973,293.97205,280,000
Aug. 12, 20213,290.003,314.513,269.673,303.503,303.50231,410,000
Aug. 11, 20213,331.453,337.703,277.793,292.113,292.11294,720,000
Aug. 10, 20213,345.013,358.003,315.003,320.683,320.68240,640,000
Aug. 09, 20213,343.613,354.883,328.523,341.873,341.87214,180,000
Aug. 06, 20213,375.003,375.003,329.043,344.943,344.94263,530,000
Aug. 05, 20213,356.223,389.003,340.923,375.993,375.99243,030,000
Aug. 04, 20213,379.353,388.883,345.563,354.723,354.72218,390,000
Aug. 03, 20213,340.723,391.003,299.773,366.243,366.244,157,300
Aug. 02, 20213,353.103,358.923,317.003,331.483,331.483,353,900
Jul. 30, 20213,347.953,368.143,306.983,327.593,327.599,957,100
Jul. 29, 20213,627.753,637.953,580.013,599.923,599.925,520,000
Jul. 28, 20213,633.783,658.423,601.003,630.323,630.322,999,400
Jul. 27, 20213,698.503,698.503,586.153,626.393,626.394,131,900
Jul. 26, 20213,673.173,712.083,647.253,699.823,699.822,900,100
Jul. 23, 20213,640.003,666.113,622.043,656.643,656.642,436,300
Jul. 22, 20213,587.233,640.023,582.273,638.033,638.033,265,400
Jul. 21, 20213,576.383,586.453,543.643,585.203,585.202,319,000
Jul. 20, 20213,567.323,592.003,518.003,573.193,573.193,255,700
Jul. 19, 20213,532.583,550.213,499.163,549.593,549.593,784,600
Jul. 16, 20213,633.313,646.063,570.463,573.633,573.634,043,700
Jul. 15, 20213,694.203,695.403,620.923,631.203,631.203,185,300
Jul. 14, 20213,708.853,717.663,660.833,681.683,681.683,296,600
Jul. 13, 20213,702.103,773.083,671.323,677.363,677.363,845,900
Jul. 12, 20213,744.003,757.293,696.793,718.553,718.552,571,600
Jul. 09, 20213,722.523,748.003,693.403,719.343,719.343,748,200
Jul. 08, 20213,643.563,759.993,621.123,731.413,731.415,180,600
Jul. 07, 20213,717.383,734.203,678.913,696.583,696.585,328,100
Jul. 06, 20213,530.113,685.483,529.003,675.743,675.746,744,800
Jul. 02, 20213,451.643,511.723,436.923,510.983,510.983,169,400
Jul. 01, 20213,434.613,457.003,409.423,432.973,432.972,037,100
Jun. 30, 20213,441.063,471.603,435.003,440.163,440.162,404,000
Jun. 29, 20213,438.823,456.033,423.033,448.143,448.142,098,400
Jun. 28, 20213,416.003,448.003,413.513,443.893,443.892,242,800
Jun. 25, 20213,464.003,464.823,394.183,401.463,401.463,941,000
Jun. 24, 20213,507.643,524.863,430.853,449.083,449.083,832,000
Jun. 23, 20213,505.003,521.003,483.203,503.823,503.822,813,300
Jun. 22, 20213,458.063,523.783,456.093,505.443,505.443,345,100
Jun. 21, 20213,476.423,482.003,434.003,453.963,453.963,277,100
Jun. 18, 20213,479.993,507.003,473.713,486.903,486.905,247,700
Jun. 17, 20213,403.183,497.203,401.003,489.243,489.245,136,500
Jun. 16, 20213,392.003,426.353,360.533,415.253,415.254,202,800
Jun. 15, 20213,384.003,396.993,363.113,383.133,383.132,426,200
Jun. 14, 20213,346.833,385.003,335.503,383.873,383.872,569,700
Jun. 11, 20213,349.653,366.583,333.453,346.833,346.832,817,400
Jun. 10, 20213,282.013,351.003,281.153,349.653,349.653,476,500
Jun. 09, 20213,272.873,297.583,270.703,281.153,281.152,455,500
Jun. 08, 20213,222.613,279.533,218.013,264.113,264.113,416,700
Jun. 07, 20213,197.333,208.003,172.203,198.013,198.012,215,800
Jun. 04, 20213,212.003,221.003,198.813,206.223,206.222,249,700
Jun. 03, 20213,204.233,214.443,184.033,187.013,187.012,398,300
Jun. 02, 20213,223.103,235.003,208.003,233.993,233.992,014,500
Jun. 01, 20213,243.503,250.983,209.063,218.653,218.652,430,000
May 28, 20213,242.003,247.993,219.703,223.073,223.072,329,800
May 27, 20213,256.003,260.363,230.043,230.113,230.112,561,200
May 26, 20213,274.593,295.733,258.513,265.163,265.162,384,000
May 25, 20213,266.673,279.823,213.763,259.053,259.053,261,100
May 24, 20213,215.503,257.953,210.503,244.993,244.992,422,800
May 21, 20213,250.003,256.693,197.013,203.083,203.084,104,900
May 20, 20213,244.403,259.683,236.183,247.683,247.682,633,200
May 19, 20213,195.003,234.753,184.003,231.803,231.802,679,700
May 18, 20213,292.583,312.003,230.373,232.283,232.282,828,400
May 17, 20213,245.933,292.753,234.593,270.393,270.393,723,900
May 14, 20213,185.563,228.863,183.003,222.903,222.903,325,000
May 13, 20213,185.473,203.843,133.003,161.473,161.473,350,900
May 12, 20213,185.003,207.943,133.103,151.943,151.944,936,400
May 11, 20213,136.283,238.003,127.373,223.913,223.914,619,800
May 10, 20213,282.323,283.003,190.003,190.493,190.495,838,600
May 07, 20213,319.093,330.893,289.073,291.613,291.614,710,300
May 06, 20213,270.003,314.403,247.203,306.373,306.374,447,700
May 05, 20213,338.863,354.703,264.363,270.543,270.543,711,300
May 04, 20213,356.193,367.983,272.133,311.873,311.875,439,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...