Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.51+4.55 (+2.50%)
At close: 04:00PM EDT
186.04 -0.47 (-0.25%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024185.75187.60183.60186.51186.5140,890,300
Oct 03, 2024183.05183.44180.88181.96181.9630,204,300
Oct 02, 2024184.44186.60184.04184.76184.7623,704,100
Oct 01, 2024184.90186.19183.45185.13185.1336,044,900
Sept 30, 2024187.14188.49184.65186.33186.3341,583,900
Sept 27, 2024190.68190.90187.34187.97187.9736,002,300
Sept 26, 2024194.31194.53189.54191.16191.1636,334,900
Sept 25, 2024193.75193.95192.16192.53192.5326,391,100
Sept 24, 2024194.27195.37190.13193.96193.9643,478,900
Sept 23, 2024191.64194.45190.57193.88193.8836,993,100
Sept 20, 2024190.23191.84187.41191.60191.60100,378,600
Sept 19, 2024190.04190.99188.47189.87189.8739,543,200
Sept 18, 2024186.45188.80185.06186.43186.4334,448,100
Sept 17, 2024186.85189.45186.14186.88186.8826,091,700
Sept 16, 2024185.29185.81183.36184.89184.8926,065,500
Sept 13, 2024187.00188.50185.91186.49186.4926,495,400
Sept 12, 2024184.80187.41183.54187.00187.0033,622,500
Sept 11, 2024180.10184.99175.73184.52184.5242,564,700
Sept 10, 2024177.49180.50176.79179.55179.5536,233,800
Sept 09, 2024174.53175.85173.51175.40175.4029,037,400
Sept 06, 2024177.24178.38171.16171.39171.3941,466,500
Sept 05, 2024175.00179.88175.00177.89177.8940,170,500
Sept 04, 2024174.48175.98172.54173.33173.3330,309,200
Sept 03, 2024177.55178.26175.26176.25176.2537,817,500
Aug 30, 2024172.78178.90172.60178.50178.5043,429,400
Aug 29, 2024173.22174.29170.81172.12172.1226,407,800
Aug 28, 2024173.69173.69168.92170.80170.8029,045,000
Aug 27, 2024174.15174.89172.25173.12173.1229,842,000
Aug 26, 2024176.70177.47174.30175.50175.5022,366,200
Aug 23, 2024177.34178.97175.24177.04177.0429,150,100
Aug 22, 2024181.38181.47175.68176.13176.1332,047,500
Aug 21, 2024179.92182.39178.89180.11180.1135,599,100
Aug 20, 2024177.92179.01177.43178.88178.8826,255,200
Aug 19, 2024177.64178.30176.16178.22178.2231,129,800
Aug 16, 2024177.04178.34176.26177.06177.0631,489,200
Aug 15, 2024174.86177.91173.99177.59177.5951,698,500
Aug 14, 2024172.11172.28168.86170.10170.1028,843,800
Aug 13, 2024167.81171.04167.10170.23170.2339,237,900
Aug 12, 2024168.14168.55166.11166.80166.8030,072,800
Aug 09, 2024166.40168.55165.85166.94166.9436,401,000
Aug 08, 2024165.17166.69162.55165.80165.8044,616,200
Aug 07, 2024166.55167.58161.43162.77162.7748,408,200
Aug 06, 2024161.71165.08158.54161.93161.9359,950,800
Aug 05, 2024154.21162.96151.61161.02161.0283,149,400
Aug 02, 2024166.75168.77160.55167.90167.90141,448,400
Aug 01, 2024189.29190.60181.87184.07184.0770,435,600
Jul 31, 2024185.05187.94184.46186.98186.9841,667,300
Jul 30, 2024184.72185.86179.38181.71181.7139,508,600
Jul 29, 2024183.84184.75182.38183.20183.2033,270,100
Jul 26, 2024180.39183.19180.24182.50182.5029,506,000
Jul 25, 2024182.91183.90176.80179.85179.8544,464,200
Jul 24, 2024183.20185.45180.41180.83180.8341,532,400
Jul 23, 2024184.10189.39183.56186.41186.4147,537,700
Jul 22, 2024185.00185.06182.48182.55182.5539,931,900
Jul 19, 2024181.14184.93180.11183.13183.1343,081,800
Jul 18, 2024189.59189.68181.45183.75183.7551,043,600
Jul 17, 2024191.35191.58185.99187.93187.9348,076,100
Jul 16, 2024195.59196.62192.24193.02193.0233,994,700
Jul 15, 2024194.56196.19190.83192.72192.7240,683,200
Jul 12, 2024194.80196.47193.83194.49194.4930,598,500
Jul 11, 2024200.09200.27192.86195.05195.0544,565,000
Jul 10, 2024200.00200.11197.69199.79199.7932,883,800
Jul 09, 2024199.40200.57199.05199.34199.3432,700,100
Jul 08, 2024200.04201.20197.96199.29199.2934,767,300
Jul 05, 2024198.65200.55198.17200.00200.0039,858,900
Jul 03, 2024199.94200.03196.76197.59197.5931,597,900
Jul 02, 2024197.28200.43195.93200.00200.0045,600,000
Jul 01, 2024193.49198.30192.82197.20197.2041,192,000
Jun 28, 2024197.73198.85192.50193.25193.2576,930,200
Jun 27, 2024195.01199.84194.20197.85197.8574,397,500
Jun 26, 2024186.92194.80186.26193.61193.6165,103,900
Jun 25, 2024186.81188.84185.42186.34186.3445,898,500
Jun 24, 2024189.33191.00185.33185.57185.5750,610,400
Jun 21, 2024187.80189.28185.86189.08189.0872,931,800
Jun 20, 2024182.91186.51182.72186.10186.1044,726,800
Jun 18, 2024183.74184.29181.43182.81182.8136,659,200
Jun 17, 2024182.52185.00181.22184.06184.0635,601,900
Jun 14, 2024183.08183.72182.23183.66183.6625,456,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...