Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,292.23-14.76 (-0.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20213,304.313,321.913,283.163,292.233,292.232,816,300
Jan. 21, 20213,293.003,348.553,289.573,306.993,306.994,945,100
Jan. 20, 20213,181.993,279.803,175.003,263.383,263.385,309,800
Jan. 19, 20213,107.003,145.003,096.003,120.763,120.763,305,100
Jan. 15, 20213,123.023,142.553,095.173,104.253,104.254,214,200
Jan. 14, 20213,167.523,178.003,120.593,127.473,127.473,070,900
Jan. 13, 20213,128.443,189.953,122.083,165.893,165.893,321,200
Jan. 12, 20213,120.003,142.143,086.003,120.833,120.833,514,600
Jan. 11, 20213,148.013,156.383,110.003,114.213,114.213,683,400
Jan. 08, 20213,180.003,190.643,142.203,182.703,182.703,534,300
Jan. 07, 20213,157.003,208.543,155.003,162.163,162.163,514,500
Jan. 06, 20213,146.483,197.513,131.163,138.383,138.384,394,800
Jan. 05, 20213,166.013,223.383,165.063,218.513,218.512,655,500
Jan. 04, 20213,270.003,272.003,144.023,186.633,186.634,411,400
Dec. 31, 20203,275.003,282.923,241.203,256.933,256.932,954,100
Dec. 30, 20203,341.003,342.103,282.473,285.853,285.853,209,300
Dec. 29, 20203,309.943,350.653,281.223,322.003,322.004,872,900
Dec. 28, 20203,194.003,304.003,172.693,283.963,283.965,686,800
Dec. 24, 20203,193.903,202.003,169.003,172.693,172.691,451,900
Dec. 23, 20203,205.003,210.133,184.173,185.273,185.272,093,800
Dec. 22, 20203,202.843,222.003,180.083,206.523,206.522,369,400
Dec. 21, 20203,200.013,226.973,166.003,206.183,206.183,836,800
Dec. 18, 20203,243.993,249.423,171.603,201.653,201.655,995,700
Dec. 17, 20203,250.003,263.513,221.003,236.083,236.083,474,300
Dec. 16, 20203,176.013,247.003,163.683,240.963,240.964,427,600
Dec. 15, 20203,181.013,188.503,130.493,165.123,165.123,323,700
Dec. 14, 20203,143.003,190.473,126.003,156.973,156.974,155,800
Dec. 11, 20203,096.663,118.673,072.823,116.423,116.423,064,700
Dec. 10, 20203,088.993,142.103,076.003,101.493,101.493,030,200
Dec. 09, 20203,167.893,174.433,088.003,104.203,104.204,100,800
Dec. 08, 20203,158.903,184.133,120.023,177.293,177.293,286,300
Dec. 07, 20203,156.483,180.763,141.693,158.003,158.002,751,300
Dec. 04, 20203,198.213,198.213,158.763,162.583,162.582,913,600
Dec. 03, 20203,205.463,228.643,181.313,186.733,186.732,892,000
Dec. 02, 20203,221.653,232.003,173.263,203.533,203.533,129,300
Dec. 01, 20203,188.503,248.953,157.183,220.083,220.084,544,400
Nov. 30, 20203,208.483,228.393,125.553,168.043,168.044,063,900
Nov. 27, 20203,211.263,216.193,190.053,195.343,195.342,392,900
Nov. 25, 20203,141.873,198.003,140.263,185.073,185.073,790,400
Nov. 24, 20203,100.503,134.253,086.263,118.063,118.063,602,100
Nov. 23, 20203,116.703,139.753,065.463,098.393,098.394,708,900
Nov. 20, 20203,117.023,132.893,098.053,099.403,099.403,374,400
Nov. 19, 20203,105.313,125.003,080.923,117.023,117.023,010,300
Nov. 18, 20203,134.003,140.003,105.103,105.463,105.462,916,800
Nov. 17, 20203,183.543,189.253,135.263,135.663,135.663,444,700
Nov. 16, 20203,093.203,142.703,072.693,131.063,131.063,808,700
Nov. 13, 20203,122.003,141.723,085.393,128.813,128.813,756,200
Nov. 12, 20203,159.953,175.883,086.053,110.283,110.284,362,000
Nov. 11, 20203,061.783,139.153,050.003,137.393,137.394,366,900
Nov. 10, 20203,095.023,114.003,019.483,035.023,035.026,591,000
Nov. 09, 20203,231.033,289.003,112.113,143.743,143.747,190,400
Nov. 06, 20203,304.643,322.003,232.003,311.373,311.374,647,300
Nov. 05, 20203,319.973,366.803,288.883,322.003,322.005,789,300
Nov. 04, 20203,159.993,244.853,139.733,241.163,241.166,839,000
Nov. 03, 20203,018.533,074.902,980.983,048.413,048.414,897,900
Nov. 02, 20203,061.743,079.712,950.123,004.483,004.487,257,400
Oct. 30, 20203,157.753,167.003,019.003,036.153,036.158,386,400
Oct. 29, 20203,201.273,257.253,164.003,211.013,211.016,596,500
Oct. 28, 20203,249.303,264.023,162.473,162.783,162.785,588,300
Oct. 27, 20203,224.943,291.663,211.303,286.333,286.334,291,000
Oct. 26, 20203,198.743,282.983,153.303,207.043,207.045,901,200
Oct. 23, 20203,191.003,205.333,140.003,204.403,204.403,466,700
Oct. 22, 20203,189.873,198.753,121.943,176.403,176.404,212,000
Oct. 21, 20203,212.503,233.883,160.003,184.943,184.944,592,700
Oct. 20, 20203,222.283,266.003,192.013,217.013,217.014,509,700
Oct. 19, 20203,299.613,329.003,192.743,207.213,207.215,223,600
Oct. 16, 20203,363.233,399.663,160.003,272.713,272.716,474,400
Oct. 15, 20203,292.013,355.883,280.003,338.653,338.655,223,400
Oct. 14, 20203,447.003,464.883,340.003,363.713,363.715,828,900
Oct. 13, 20203,467.993,492.383,424.223,443.633,443.635,744,700
Oct. 12, 20203,349.943,496.243,339.553,442.933,442.938,364,200
Oct. 09, 20203,210.003,288.993,197.833,286.653,286.654,907,900
Oct. 08, 20203,224.993,233.293,174.993,190.553,190.553,174,100
Oct. 07, 20203,135.003,200.003,132.393,195.693,195.694,309,400
Oct. 06, 20203,165.003,182.003,090.003,099.963,099.965,086,900
Oct. 05, 20203,145.843,202.533,140.853,199.203,199.203,775,300
Oct. 02, 20203,153.633,195.803,123.003,125.003,125.005,613,100
Oct. 01, 20203,208.003,224.003,172.003,221.263,221.264,971,900
Sep. 30, 20203,141.143,212.883,133.993,148.733,148.734,896,100
Sep. 29, 20203,175.393,188.263,132.543,144.883,144.883,495,800
Sep. 28, 20203,148.853,175.043,117.173,174.053,174.054,224,200
Sep. 25, 20203,054.863,101.542,999.003,095.133,095.134,615,200
Sep. 24, 20202,977.793,069.302,965.003,019.793,019.795,529,400
Sep. 23, 20203,120.433,127.002,992.382,999.862,999.865,652,700
Sep. 22, 20203,033.843,133.993,000.203,128.993,128.996,948,800
Sep. 21, 20202,906.502,962.002,871.002,960.472,960.476,117,900
Sep. 18, 20203,031.743,037.802,905.542,954.912,954.918,892,600
Sep. 17, 20203,009.253,029.432,972.553,008.733,008.736,449,100
Sep. 16, 20203,179.993,187.243,074.153,078.103,078.104,512,200
Sep. 15, 20203,136.163,175.023,108.923,156.133,156.134,021,500
Sep. 14, 20203,172.943,187.393,096.003,102.973,102.974,529,600
Sep. 11, 20203,208.693,217.343,083.983,116.223,116.225,094,000
Sep. 10, 20203,307.223,349.893,170.553,175.113,175.115,330,700
Sep. 09, 20203,202.993,303.183,185.003,268.613,268.615,188,700
Sep. 08, 20203,144.003,250.853,130.003,149.843,149.846,094,200
Sep. 04, 20203,318.003,381.503,111.133,294.623,294.628,781,800
Sep. 03, 20203,485.003,488.413,303.003,368.003,368.008,161,100
Sep. 02, 20203,547.003,552.253,486.693,531.453,531.453,931,500
Sep. 01, 20203,489.583,513.873,467.003,499.123,499.123,476,400
Aug. 31, 20203,408.993,495.003,405.003,450.963,450.964,185,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...