Canada Markets open in 3 hrs 39 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,151.82+5.44 (+0.25%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 20222,169.222,176.382,079.002,151.142,151.145,347,100
May 20, 20222,191.372,197.962,100.192,151.822,151.824,968,200
May 19, 20222,125.612,200.682,123.862,146.382,146.384,407,100
May 18, 20222,228.792,257.062,124.982,142.252,142.255,419,000
May 17, 20222,265.502,316.002,225.532,307.372,307.373,822,400
May 16, 20222,262.002,279.852,207.082,216.212,216.213,728,300
May 13, 20222,181.382,263.682,156.002,261.102,261.104,676,700
May 12, 20222,055.002,215.612,048.112,138.612,138.616,601,300
May 11, 20222,162.072,203.122,088.572,107.442,107.445,485,200
May 10, 20222,225.002,252.852,143.422,177.182,177.185,271,700
May 09, 20222,226.252,280.002,159.142,175.782,175.786,406,200
May 06, 20222,297.002,381.012,261.632,295.452,295.456,206,700
May 05, 20222,460.002,469.982,301.452,328.142,328.147,219,600
May 04, 20222,472.002,520.002,383.662,518.572,518.575,537,300
May 03, 20222,481.072,524.412,456.502,485.072,485.073,956,700
May 02, 20222,448.022,493.362,367.502,490.002,490.007,439,400
Apr 29, 20222,596.982,615.222,432.502,485.632,485.6313,616,500
Apr 28, 20222,843.562,918.752,806.002,891.932,891.935,865,800
Apr 27, 20222,803.832,838.972,715.672,763.342,763.343,566,800
Apr 26, 20222,896.002,897.122,778.592,787.822,787.823,876,500
Apr 25, 20222,880.462,924.432,846.132,921.482,921.483,093,700
Apr 22, 20222,965.002,992.302,873.952,887.002,887.003,653,900
Apr 21, 20223,094.283,134.762,951.792,965.922,965.923,198,500
Apr 20, 20223,152.053,152.053,072.073,079.963,079.962,981,500
Apr 19, 20223,040.593,172.983,031.013,162.313,162.312,746,300
Apr 18, 20223,030.473,080.793,005.013,055.703,055.702,325,700
Apr 14, 20223,107.803,117.943,029.443,034.133,034.132,579,900
Apr 13, 20223,000.373,120.502,992.003,110.823,110.822,669,500
Apr 12, 20223,073.853,101.983,007.663,015.753,015.752,758,900
Apr 11, 20223,054.263,082.733,010.693,022.443,022.442,605,600
Apr 08, 20223,135.003,147.373,084.623,089.213,089.212,300,100
Apr 07, 20223,168.003,201.583,090.233,155.693,155.693,406,800
Apr 06, 20223,233.013,244.003,145.093,175.123,175.123,952,800
Apr 05, 20223,354.833,362.213,265.323,281.103,281.102,686,400
Apr 04, 20223,282.503,367.893,264.113,366.933,366.932,494,100
Apr 01, 20223,282.993,316.543,246.393,271.203,271.202,854,500
Mar 31, 20223,328.903,329.903,259.073,259.953,259.952,998,300
Mar 30, 20223,370.193,379.013,310.003,326.023,326.022,808,400
Mar 29, 20223,407.683,416.633,357.373,386.303,386.303,307,700
Mar 28, 20223,299.503,380.753,298.003,379.813,379.812,992,700
Mar 25, 20223,280.003,307.373,245.003,295.473,295.472,451,600
Mar 24, 20223,274.993,282.373,201.003,272.993,272.992,839,900
Mar 23, 20223,274.103,327.403,253.743,268.163,268.162,790,600
Mar 22, 20223,236.113,323.343,233.983,297.783,297.783,204,300
Mar 21, 20223,222.423,261.683,191.063,229.833,229.833,326,900
Mar 18, 20223,136.263,231.883,120.223,225.013,225.015,148,100
Mar 17, 20223,052.813,149.973,042.803,144.783,144.783,646,700
Mar 16, 20222,970.003,063.002,947.073,062.083,062.084,247,900
Mar 15, 20222,857.002,959.702,840.002,947.332,947.333,779,200
Mar 14, 20222,919.622,949.002,817.682,837.062,837.063,704,300
Mar 11, 20222,991.492,993.502,907.382,910.492,910.493,445,000
Mar 10, 20222,913.702,973.492,879.562,936.352,936.356,753,100
Mar 09, 20222,790.002,805.002,736.562,785.582,785.584,132,800
Mar 08, 20222,733.672,813.992,671.452,720.292,720.294,583,100
Mar 07, 20222,908.872,921.892,748.332,749.062,749.064,346,700
Mar 04, 20222,943.182,957.002,876.142,912.822,912.823,046,700
Mar 03, 20223,070.633,078.582,937.122,957.972,957.973,259,900
Mar 02, 20223,016.983,059.992,975.003,041.053,041.052,366,700
Mar 01, 20223,054.653,081.982,999.543,022.843,022.842,243,700
Feb 28, 20223,048.503,089.003,017.003,071.263,071.262,884,200
Feb 25, 20223,011.003,079.802,984.273,075.773,075.773,119,800
Feb 24, 20222,796.753,034.982,790.003,027.163,027.165,039,300
Feb 23, 20223,033.013,035.262,893.022,896.542,896.543,212,200
Feb 22, 20223,009.573,059.652,969.713,003.953,003.953,306,400
Feb 18, 20223,109.993,109.993,017.863,052.033,052.033,180,200
Feb 17, 20223,162.923,206.983,090.003,093.053,093.053,201,600
Feb 16, 20223,115.813,176.683,094.693,162.013,162.012,635,200
Feb 15, 20223,152.113,160.143,092.753,130.213,130.212,822,000
Feb 14, 20223,035.023,168.973,033.003,103.343,103.344,161,500
Feb 11, 20223,162.693,180.003,054.683,065.873,065.873,855,000
Feb 10, 20223,167.003,214.333,155.003,180.073,180.073,413,400
Feb 09, 20223,257.473,276.693,205.003,223.793,223.793,439,300
Feb 08, 20223,135.013,235.853,111.013,228.273,228.273,802,000
Feb 07, 20223,170.403,253.823,145.003,158.713,158.715,131,200
Feb 04, 20223,112.133,224.003,012.163,152.793,152.7912,672,800
Feb 03, 20222,834.752,884.952,766.662,776.912,776.9111,276,600
Feb 02, 20223,101.013,101.502,977.273,012.253,012.254,366,500
Feb 01, 20223,000.003,034.162,952.553,023.873,023.872,961,000
Jan 31, 20222,895.003,007.212,886.012,991.472,991.473,915,400
Jan 28, 20222,817.212,879.962,758.592,879.562,879.563,719,600
Jan 27, 20222,816.002,884.872,787.002,792.752,792.753,875,800
Jan 26, 20222,895.002,903.702,746.372,777.452,777.454,780,100
Jan 25, 20222,844.852,872.002,762.902,799.722,799.724,541,200
Jan 24, 20222,780.002,898.902,707.042,890.882,890.887,781,200
Jan 21, 20222,999.003,018.002,841.412,852.862,852.868,198,600
Jan 20, 20223,135.323,160.003,027.023,033.353,033.353,598,700
Jan 19, 20223,175.243,185.003,125.003,125.983,125.982,662,100
Jan 18, 20223,182.103,194.693,153.293,178.353,178.353,364,600
Jan 14, 20223,203.003,245.003,196.013,242.763,242.762,298,700
Jan 13, 20223,305.013,324.433,221.823,224.283,224.282,609,400
Jan 12, 20223,331.503,337.563,288.343,304.143,304.142,501,500
Jan 11, 20223,230.003,327.003,214.033,307.243,307.243,140,300
Jan 10, 20223,211.713,233.233,126.093,229.723,229.724,389,900
Jan 07, 20223,276.783,304.873,240.623,251.083,251.082,330,300
Jan 06, 20223,269.013,296.003,238.743,265.083,265.082,597,900
Jan 05, 20223,337.663,342.533,287.143,287.143,287.143,215,100
Jan 04, 20223,408.763,428.003,326.993,350.443,350.443,536,300
Jan 03, 20223,351.003,414.073,323.213,408.093,408.093,176,000
Dec 31, 20213,379.123,387.003,331.173,334.343,334.342,391,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...