Canada markets open in 6 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,019.79+19.93 (+0.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20202,977.793,069.302,965.003,019.793,019.795,512,600
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
Aug. 28, 20203,423.003,433.373,386.503,401.803,401.802,897,000
Aug. 27, 20203,450.053,453.003,378.003,400.003,400.004,264,800
Aug. 26, 20203,351.113,451.743,344.573,441.853,441.856,508,700
Aug. 25, 20203,294.993,357.403,267.003,346.493,346.493,992,800
Aug. 24, 20203,310.153,380.323,257.563,307.463,307.464,666,300
Aug. 21, 20203,295.003,314.403,275.393,284.723,284.723,575,900
Aug. 20, 20203,252.003,312.623,238.003,297.373,297.373,332,500
Aug. 19, 20203,303.013,315.903,256.003,260.483,260.484,185,100
Aug. 18, 20203,212.003,320.003,205.823,312.493,312.495,346,000
Aug. 17, 20203,173.123,194.973,154.183,182.413,182.412,691,200
Aug. 14, 20203,178.183,178.243,120.003,148.023,148.022,751,700
Aug. 13, 20203,182.993,217.523,155.003,161.023,161.023,149,000
Aug. 12, 20203,108.003,174.393,101.423,162.243,162.243,527,200
Aug. 11, 20203,113.203,159.223,073.003,080.673,080.673,718,100
Aug. 10, 20203,170.313,172.513,101.523,148.163,148.163,167,300
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, 20202,374.702,419.672,372.112,409.002,409.003,253,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...