Canada Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,167.46-57.54 (-1.78%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20203,224.013,240.813,140.673,167.463,167.463,929,600
Aug. 06, 20203,194.363,247.473,165.433,225.003,225.003,940,600
Aug. 05, 20203,143.773,213.593,127.303,205.033,205.033,930,000
Aug. 04, 20203,101.213,167.243,101.213,138.833,138.834,694,300
Aug. 03, 20203,180.513,184.003,104.003,111.893,111.895,074,700
Jul. 31, 20203,244.003,246.823,151.003,164.683,164.688,085,500
Jul. 30, 20203,014.003,092.003,005.003,051.883,051.886,128,300
Jul. 29, 20203,030.993,039.162,996.773,033.533,033.532,974,100
Jul. 28, 20203,054.273,077.092,995.763,000.333,000.333,126,700
Jul. 27, 20203,062.003,098.003,015.773,055.213,055.214,170,500
Jul. 24, 20202,930.003,031.582,888.003,008.913,008.915,632,400
Jul. 23, 20203,098.273,098.272,970.002,986.552,986.555,656,900
Jul. 22, 20203,125.003,150.003,065.263,099.913,099.914,104,200
Jul. 21, 20203,232.493,240.583,105.723,138.293,138.296,135,000
Jul. 20, 20203,000.203,201.362,994.023,196.843,196.847,598,200
Jul. 17, 20203,009.003,024.002,948.452,961.972,961.974,761,300
Jul. 16, 20202,971.063,032.002,918.232,999.902,999.906,394,200
Jul. 15, 20203,080.233,098.352,973.183,008.873,008.875,788,900
Jul. 14, 20203,089.003,127.382,950.003,084.003,084.007,231,900
Jul. 13, 20203,251.063,344.293,068.393,104.003,104.007,720,400
Jul. 10, 20203,191.763,215.003,135.703,200.003,200.005,486,000
Jul. 09, 20203,115.993,193.883,074.003,182.633,182.636,388,700
Jul. 08, 20203,022.613,083.973,012.433,081.113,081.115,037,600
Jul. 07, 20203,058.553,069.552,990.003,000.123,000.125,257,500
Jul. 06, 20202,934.973,059.882,930.003,057.043,057.046,880,600
Jul. 02, 20202,912.012,955.562,871.102,890.302,890.306,593,400
Jul. 01, 20202,757.992,895.002,754.002,878.702,878.706,363,400
Jun. 30, 20202,685.072,769.632,675.032,758.822,758.823,769,700
Jun. 29, 20202,690.012,696.802,630.082,680.382,680.384,223,400
Jun. 26, 20202,775.062,782.572,688.002,692.872,692.876,500,800
Jun. 25, 20202,739.552,756.232,712.142,754.582,754.582,968,700
Jun. 24, 20202,780.002,796.002,721.002,734.402,734.404,526,600
Jun. 23, 20202,726.022,783.112,718.042,764.412,764.414,231,700
Jun. 22, 20202,684.502,715.002,669.002,713.822,713.823,208,800
Jun. 19, 20202,678.082,697.432,659.002,675.012,675.015,777,000
Jun. 18, 20202,647.012,659.642,636.112,653.982,653.982,487,800
Jun. 17, 20202,647.502,655.002,631.822,640.982,640.982,951,100
Jun. 16, 20202,620.002,620.002,576.002,615.272,615.273,585,600
Jun. 15, 20202,526.602,584.002,508.002,572.682,572.683,865,100
Jun. 12, 20202,601.212,621.482,503.352,545.022,545.025,429,600
Jun. 11, 20202,603.502,671.382,536.232,557.962,557.965,800,100
Jun. 10, 20202,645.002,722.352,626.262,647.452,647.454,946,000
Jun. 09, 20202,529.442,626.432,525.002,600.862,600.865,176,000
Jun. 08, 20202,500.202,530.002,487.342,524.062,524.063,970,700
Jun. 05, 20202,444.512,488.652,437.132,483.002,483.003,306,400
Jun. 04, 20202,477.432,507.542,450.012,460.602,460.602,948,700
Jun. 03, 20202,468.012,488.002,461.172,478.402,478.402,671,000
Jun. 02, 20202,467.002,473.532,445.312,472.412,472.412,529,900
Jun. 01, 20202,448.002,476.932,444.172,471.042,471.042,928,900
May 29, 20202,415.942,442.372,398.202,442.372,442.373,529,300
May 28, 20202,384.332,436.972,378.232,401.102,401.103,190,200
May 27, 20202,404.992,413.582,330.002,410.392,410.395,056,900
May 26, 20202,458.002,462.002,414.062,421.862,421.863,568,200
May 22, 20202,455.012,469.852,430.132,436.882,436.882,867,100
May 21, 20202,500.002,525.452,442.542,446.742,446.745,114,400
May 20, 20202,477.872,500.012,467.272,497.942,497.943,998,100
May 19, 20202,429.832,485.002,428.972,449.332,449.334,320,500
May 18, 20202,404.352,433.002,384.012,426.262,426.264,366,600
May 15, 20202,368.522,411.002,356.372,409.782,409.784,235,000
May 14, 20202,361.012,391.372,353.212,388.852,388.853,648,100
May 13, 20202,366.802,407.702,337.802,367.922,367.924,782,900
May 12, 20202,411.852,419.002,355.002,356.952,356.953,074,900
May 11, 20202,374.702,419.672,372.112,409.002,409.003,259,200
May 08, 20202,372.142,387.242,357.002,379.612,379.613,211,200
May 07, 20202,374.782,376.002,343.112,367.612,367.613,396,400
May 06, 20202,329.442,357.452,320.002,351.262,351.263,117,800
May 05, 20202,340.002,351.002,307.132,317.802,317.803,242,500
May 04, 20202,256.382,326.982,256.382,315.992,315.994,865,900
May 01, 20202,336.802,362.442,258.192,286.042,286.049,772,600
Apr. 30, 20202,419.842,475.002,396.012,474.002,474.009,415,000
Apr. 29, 20202,330.012,391.892,310.002,372.712,372.714,591,600
Apr. 28, 20202,372.102,373.502,306.002,314.082,314.085,269,400
Apr. 27, 20202,443.202,444.882,363.002,376.002,376.005,645,600
Apr. 24, 20202,417.002,420.432,382.002,410.222,410.223,831,800
Apr. 23, 20202,399.982,424.222,382.082,399.452,399.455,066,600
Apr. 22, 20202,369.002,394.002,351.002,363.492,363.494,218,300
Apr. 21, 20202,416.612,428.312,279.662,328.122,328.127,476,700
Apr. 20, 20202,389.952,444.982,386.052,393.612,393.615,770,700
Apr. 17, 20202,372.332,400.002,316.022,375.002,375.007,930,000
Apr. 16, 20202,346.002,461.002,335.002,408.192,408.1912,038,200
Apr. 15, 20202,257.682,333.372,245.002,307.682,307.686,866,600
Apr. 14, 20202,200.472,292.002,186.212,283.322,283.328,087,200
Apr. 13, 20202,040.002,180.002,038.002,168.872,168.876,716,700
Apr. 09, 20202,044.302,053.002,017.662,042.762,042.764,655,600
Apr. 08, 20202,021.002,044.002,011.152,043.002,043.003,977,300
Apr. 07, 20202,017.112,035.721,997.622,011.602,011.605,114,000
Apr. 06, 20201,936.001,998.521,930.021,997.591,997.595,773,200
Apr. 03, 20201,911.151,926.331,889.151,906.591,906.593,609,900
Apr. 02, 20201,901.641,927.531,890.001,918.831,918.834,336,000
Apr. 01, 20201,932.971,944.961,893.001,907.701,907.704,121,900
Mar. 31, 20201,964.351,993.021,944.011,949.721,949.725,123,600
Mar. 30, 20201,922.831,973.631,912.341,963.951,963.956,126,100
Mar. 27, 20201,930.861,939.791,899.921,900.101,900.105,387,900
Mar. 26, 20201,902.001,956.491,889.291,955.491,955.496,221,300
Mar. 25, 20201,920.691,950.261,885.781,885.841,885.846,479,100
Mar. 24, 20201,951.501,955.001,900.341,940.101,940.107,147,100
Mar. 23, 20201,827.751,919.401,812.001,902.831,902.837,808,500
Mar. 20, 20201,926.311,957.001,820.731,846.091,846.099,817,900
Mar. 19, 20201,860.001,945.001,832.651,880.931,880.9310,399,900
Mar. 18, 20201,750.001,841.661,745.001,830.001,830.009,645,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...