Mail

AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	124.08	125.80	123.19	123.43	123.43	51,330,000
Jun 08, 2023	123.01	125.63	122.26	124.25	124.25	62,159,300
Jun 07, 2023	127.01	127.37	120.63	121.23	121.23	95,663,300
Jun 06, 2023	125.07	127.40	125.00	126.61	126.61	45,695,200
Jun 05, 2023	123.36	125.80	123.03	125.30	125.30	47,950,100
Jun 02, 2023	124.92	126.39	124.02	124.25	124.25	61,215,000
Jun 01, 2023	120.69	123.49	119.93	122.77	122.77	54,375,100
May 31, 2023	121.45	122.04	119.17	120.58	120.58	72,800,800
May 30, 2023	122.37	122.92	119.86	121.66	121.66	64,314,800
May 26, 2023	116.04	121.50	116.02	120.11	120.11	96,779,900
May 25, 2023	116.63	116.87	114.31	115.00	115.00	66,496,700
May 24, 2023	115.35	117.34	115.02	116.75	116.75	63,487,900
May 23, 2023	114.27	117.14	113.78	114.99	114.99	67,576,300
May 22, 2023	116.77	116.77	114.25	115.01	115.01	70,741,100
May 19, 2023	118.16	118.31	115.70	116.25	116.25	54,990,200
May 18, 2023	116.69	118.60	116.34	118.15	118.15	73,174,100
May 17, 2023	114.89	115.83	114.22	115.50	115.50	65,655,200
May 16, 2023	111.05	114.79	111.05	113.40	113.40	71,472,900
May 15, 2023	111.15	112.29	109.25	111.20	111.20	53,011,100
May 12, 2023	112.16	112.64	109.32	110.26	110.26	49,810,100
May 11, 2023	111.03	113.28	110.49	112.18	112.18	74,924,800
May 10, 2023	108.10	110.67	108.05	110.19	110.19	78,627,600
May 09, 2023	105.48	106.79	105.16	106.62	106.62	44,089,400
May 08, 2023	105.04	106.10	104.70	105.83	105.83	49,430,900
May 05, 2023	104.27	105.76	103.55	105.66	105.66	56,912,900
May 04, 2023	104.04	105.39	103.31	104.00	104.00	45,345,500
May 03, 2023	103.74	105.96	103.28	103.65	103.65	65,051,900
May 02, 2023	101.47	103.90	101.15	103.63	103.63	73,469,400
May 01, 2023	104.95	105.23	101.82	102.05	102.05	74,728,100
Apr 28, 2023	107.73	109.48	104.33	105.45	105.45	130,565,000
Apr 27, 2023	108.16	110.86	106.80	109.82	109.82	149,961,200
Apr 26, 2023	105.04	106.62	104.10	104.98	104.98	73,803,800
Apr 25, 2023	104.91	105.45	102.45	102.57	102.57	65,026,800
Apr 24, 2023	107.66	109.23	105.07	106.21	106.21	69,575,600
Apr 21, 2023	106.10	108.15	105.08	106.96	106.96	86,774,200
Apr 20, 2023	103.53	105.25	103.21	103.81	103.81	57,696,900
Apr 19, 2023	101.58	105.12	101.39	104.30	104.30	58,398,900
Apr 18, 2023	103.95	104.20	101.52	102.30	102.30	39,790,500
Apr 17, 2023	103.16	103.73	101.59	102.74	102.74	39,919,500
Apr 14, 2023	102.07	103.20	101.11	102.51	102.51	51,450,500
Apr 13, 2023	98.95	102.57	98.71	102.40	102.40	67,925,100
Apr 12, 2023	100.40	100.51	97.71	97.83	97.83	56,735,000
Apr 11, 2023	100.80	101.00	99.01	99.92	99.92	60,417,800
Apr 10, 2023	100.96	102.20	99.57	102.17	102.17	37,261,200
Apr 06, 2023	100.75	102.38	99.80	102.06	102.06	43,808,000
Apr 05, 2023	103.91	103.91	100.75	101.10	101.10	45,175,400
Apr 04, 2023	102.75	104.20	102.11	103.95	103.95	48,662,500
Apr 03, 2023	102.30	103.29	101.43	102.41	102.41	41,135,700
Mar 31, 2023	102.16	103.49	101.95	103.29	103.29	56,750,300
Mar 30, 2023	101.55	103.04	101.01	102.00	102.00	53,633,400
Mar 29, 2023	98.69	100.42	98.56	100.25	100.25	49,783,300
Mar 28, 2023	98.11	98.44	96.29	97.24	97.24	38,720,100
Mar 27, 2023	99.07	99.34	97.08	98.04	98.04	46,721,300
Mar 24, 2023	98.07	98.30	96.40	98.13	98.13	56,095,400
Mar 23, 2023	100.43	101.06	97.62	98.71	98.71	57,559,300
Mar 22, 2023	100.45	102.10	98.61	98.70	98.70	57,475,400
Mar 21, 2023	98.14	100.85	98.00	100.61	100.61	58,597,300
Mar 20, 2023	98.41	98.48	95.70	97.71	97.71	62,388,900
Mar 17, 2023	99.79	100.66	97.46	98.95	98.95	87,300,200
Mar 16, 2023	95.75	100.99	95.61	100.04	100.04	84,446,900
Mar 15, 2023	93.22	96.67	93.07	96.20	96.20	70,731,800
Mar 14, 2023	93.83	95.07	92.71	94.88	94.88	60,912,700
Mar 13, 2023	89.97	94.02	88.12	92.43	92.43	72,397,100
Mar 10, 2023	92.67	93.57	90.25	90.73	90.73	69,827,500
Mar 09, 2023	93.68	96.21	92.18	92.25	92.25	56,218,700
Mar 08, 2023	93.60	94.17	92.18	93.92	93.92	44,899,100
Mar 07, 2023	94.06	95.09	92.78	93.55	93.55	49,100,700
Mar 06, 2023	95.19	96.55	93.74	93.75	93.75	52,112,400
Mar 03, 2023	92.74	94.94	92.66	94.90	94.90	55,759,600
Mar 02, 2023	91.41	92.23	90.39	92.13	92.13	55,509,400
Mar 01, 2023	93.87	94.68	91.59	92.17	92.17	52,299,500
Feb 28, 2023	93.14	94.69	92.92	94.23	94.23	43,959,300
Feb 27, 2023	94.28	94.78	93.14	93.76	93.76	47,470,300
Feb 24, 2023	93.53	94.14	92.32	93.50	93.50	57,053,800
Feb 23, 2023	96.12	96.43	93.67	95.82	95.82	48,467,000
Feb 22, 2023	95.10	97.01	94.80	95.79	95.79	59,534,100
Feb 21, 2023	95.34	95.61	94.27	94.58	94.58	56,580,400
Feb 17, 2023	97.80	97.94	95.65	97.20	97.20	60,029,400
Feb 16, 2023	99.21	100.63	98.10	98.15	98.15	56,339,200
Feb 15, 2023	99.09	101.17	98.45	101.16	101.16	47,957,600
Feb 14, 2023	98.41	100.92	97.52	99.70	99.70	56,202,900
Feb 13, 2023	97.85	99.68	96.91	99.54	99.54	52,841,500
Feb 10, 2023	97.56	98.82	96.23	97.61	97.61	52,740,100
Feb 09, 2023	101.32	101.78	97.57	98.24	98.24	64,622,500
Feb 08, 2023	102.04	102.67	98.78	100.05	100.05	75,878,300
Feb 07, 2023	101.17	102.41	98.08	102.11	102.11	119,501,300
Feb 06, 2023	102.93	103.95	100.65	102.18	102.18	81,945,200
Feb 03, 2023	105.26	108.78	102.52	103.39	103.39	144,374,800
Feb 02, 2023	110.25	114.00	108.88	112.91	112.91	158,154,200
Feb 01, 2023	102.53	106.24	101.24	105.15	105.15	80,450,100
Jan 31, 2023	101.16	103.35	101.14	103.13	103.13	66,527,300
Jan 30, 2023	101.09	101.74	99.01	100.55	100.55	70,691,900
Jan 27, 2023	99.53	103.49	99.53	102.24	102.24	87,775,600
Jan 26, 2023	98.24	99.49	96.92	99.22	99.22	68,523,600
Jan 25, 2023	92.56	97.24	91.52	97.18	97.18	94,261,600
Jan 24, 2023	96.93	98.09	96.00	96.32	96.32	66,929,500
Jan 23, 2023	97.56	97.78	95.86	97.52	97.52	76,501,100
Jan 20, 2023	93.86	97.35	93.20	97.25	97.25	67,481,500
Jan 19, 2023	94.74	95.44	92.86	93.68	93.68	69,002,700
Jan 18, 2023	97.25	99.32	95.38	95.46	95.46	79,570,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...