Canada markets close in 1 hour 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.82+1.16 (+0.63%)
As of 02:11PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024182.51184.99181.22184.82184.8219,408,965
Jun 14, 2024183.08183.72182.23183.66183.6625,336,700
Jun 13, 2024186.09187.67182.67183.83183.8339,721,500
Jun 12, 2024188.02188.35185.43186.89186.8933,984,200
Jun 11, 2024187.06187.77184.54187.23187.2327,265,100
Jun 10, 2024184.07187.23183.79187.06187.0634,494,500
Jun 07, 2024184.90186.29183.36184.30184.3028,021,500
Jun 06, 2024181.75185.00181.49185.00185.0031,371,200
Jun 05, 2024180.10181.50178.75181.28181.2832,116,400
Jun 04, 2024177.64179.82176.44179.34179.3427,198,400
Jun 03, 2024177.70178.70175.92178.34178.3430,786,600
May 31, 2024178.30179.21173.87176.44176.4458,903,900
May 30, 2024181.31181.34178.36179.32179.3229,249,200
May 29, 2024181.70184.08181.55182.02182.0232,009,300
May 28, 2024179.93182.24179.49182.15182.1529,927,000
May 24, 2024181.65182.44180.30180.75180.7527,434,100
May 23, 2024183.66184.76180.08181.05181.0533,670,200
May 22, 2024183.88185.22181.97183.13183.1328,148,800
May 21, 2024182.30183.26180.75183.15183.1550,839,100
May 20, 2024184.34186.67183.28183.54183.5430,511,800
May 17, 2024183.76185.30183.35184.70184.7033,175,700
May 16, 2024185.60187.31183.46183.63183.6338,834,500
May 15, 2024185.97186.72182.73185.99185.9975,459,900
May 14, 2024183.82187.72183.45187.07187.0738,698,200
May 13, 2024188.00188.31185.36186.57186.5724,898,600
May 10, 2024189.16189.89186.93187.48187.4834,141,800
May 09, 2024188.88191.70187.44189.50189.5043,368,400
May 08, 2024187.44188.43186.39188.00188.0026,136,400
May 07, 2024188.92189.94187.31188.76188.7634,048,900
May 06, 2024186.28188.75184.80188.70188.7034,725,300
May 03, 2024186.99187.87185.42186.21186.2139,172,000
May 02, 2024180.85185.10179.91184.72184.7254,303,500
May 01, 2024181.64185.15176.56179.00179.0094,645,100
Apr 30, 2024181.09182.99174.80175.00175.0094,639,800
Apr 29, 2024182.75183.53179.39180.96180.9654,063,900
Apr 26, 2024177.80180.82176.13179.62179.6243,919,800
Apr 25, 2024169.68173.92166.32173.67173.6749,249,400
Apr 24, 2024179.94180.32176.18176.59176.5934,185,100
Apr 23, 2024178.08179.93175.98179.54179.5437,046,500
Apr 22, 2024176.94178.87174.56177.23177.2337,924,900
Apr 19, 2024178.74179.00173.44174.63174.6355,950,000
Apr 18, 2024181.47182.39178.65179.22179.2230,723,800
Apr 17, 2024184.31184.57179.82181.28181.2831,359,700
Apr 16, 2024183.27184.83182.26183.32183.3232,891,300
Apr 15, 2024187.43188.69183.00183.62183.6248,052,400
Apr 12, 2024187.72188.38185.08186.13186.1338,554,300
Apr 11, 2024186.74189.77185.51189.05189.0540,020,700
Apr 10, 2024182.77186.27182.67185.95185.9535,879,200
Apr 09, 2024187.24187.34184.20185.67185.6736,546,900
Apr 08, 2024186.90187.29184.81185.19185.1939,221,300
Apr 05, 2024182.38186.27181.97185.07185.0742,335,200
Apr 04, 2024184.00185.10180.00180.00180.0041,624,300
Apr 03, 2024179.90182.87179.80182.41182.4131,046,600
Apr 02, 2024179.07180.79178.38180.69180.6932,611,500
Apr 01, 2024180.79183.00179.95180.97180.9729,174,500
Mar 28, 2024180.17181.70179.26180.38180.3838,051,600
Mar 27, 2024179.88180.00177.31179.83179.8333,272,600
Mar 26, 2024180.15180.45177.95178.30178.3029,659,000
Mar 25, 2024178.01180.99177.24179.71179.7129,815,500
Mar 22, 2024177.75179.26176.75178.87178.8727,964,100
Mar 21, 2024179.99181.42178.15178.15178.1532,824,300
Mar 20, 2024176.14178.53174.64178.15178.1529,947,200
Mar 19, 2024174.22176.09173.52175.90175.9026,880,900
Mar 18, 2024175.80176.69174.28174.48174.4831,250,700
Mar 15, 2024176.64177.93173.90174.42174.4272,115,500
Mar 14, 2024177.69179.53176.47178.75178.7543,705,800
Mar 13, 2024175.90177.62175.55176.56176.5630,772,600
Mar 12, 2024173.50176.76171.98175.39175.3936,610,600
Mar 11, 2024174.31174.47171.47171.96171.9628,484,800
Mar 08, 2024176.44178.79174.33175.35175.3537,853,500
Mar 07, 2024174.83177.99173.72176.82176.8234,063,300
Mar 06, 2024175.54176.46173.26173.51173.5132,090,900
Mar 05, 2024176.93176.93173.30174.12174.1237,228,300
Mar 04, 2024177.53180.14177.49177.58177.5837,381,500
Mar 01, 2024176.75178.73176.07178.22178.2231,956,200
Feb 29, 2024173.01177.22172.85176.76176.7653,805,400
Feb 28, 2024172.44174.05172.27173.16173.1628,180,500
Feb 27, 2024174.08174.62172.86173.54173.5431,141,700
Feb 26, 2024175.70176.37174.26174.73174.7344,368,600
Feb 23, 2024174.28175.75173.70174.99174.9959,715,200
Feb 22, 2024173.10174.80171.77174.58174.5855,392,400
Feb 21, 2024168.94170.23167.14168.59168.5944,575,600
Feb 20, 2024167.83168.71165.74167.08167.0841,980,300
Feb 16, 2024168.74170.42167.17169.51169.5148,074,600
Feb 15, 2024170.58171.17167.59169.80169.8049,855,200
Feb 14, 2024169.21171.21168.28170.98170.9842,815,500
Feb 13, 2024167.73170.95165.75168.64168.6456,345,100
Feb 12, 2024174.80175.39171.54172.34172.3451,050,400
Feb 09, 2024170.90175.00170.58174.45174.4556,986,000
Feb 08, 2024169.65171.43168.88169.84169.8442,316,500
Feb 07, 2024169.48170.88168.94170.53170.5347,174,100
Feb 06, 2024169.39170.71167.65169.15169.1542,505,500
Feb 05, 2024170.20170.55167.70170.31170.3155,081,300
Feb 02, 2024169.19172.50167.33171.81171.81117,154,900
Feb 01, 2024155.87159.76155.62159.28159.2876,542,400
Jan 31, 2024157.00159.01154.81155.20155.2050,284,400
Jan 30, 2024160.70161.73158.49159.00159.0045,207,400
Jan 29, 2024159.34161.29158.90161.26161.2645,270,400
Jan 26, 2024158.42160.72157.91159.12159.1251,047,400
Jan 25, 2024156.95158.51154.55157.75157.7543,638,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...