Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
173.85 -0.78 (-0.45%)
After hours: 07:59PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024178.74179.00173.44174.63174.6355,950,000
Apr 18, 2024181.47182.39178.65179.22179.2230,723,800
Apr 17, 2024184.31184.57179.82181.28181.2831,359,700
Apr 16, 2024183.27184.83182.26183.32183.3232,891,300
Apr 15, 2024187.43188.69183.00183.62183.6248,052,400
Apr 12, 2024187.72188.38185.08186.13186.1338,554,300
Apr 11, 2024186.74189.77185.51189.05189.0540,020,700
Apr 10, 2024182.77186.27182.67185.95185.9535,879,200
Apr 09, 2024187.24187.34184.20185.67185.6736,546,900
Apr 08, 2024186.90187.29184.81185.19185.1939,221,300
Apr 05, 2024182.38186.27181.97185.07185.0742,335,200
Apr 04, 2024184.00185.10180.00180.00180.0041,624,300
Apr 03, 2024179.90182.87179.80182.41182.4131,046,600
Apr 02, 2024179.07180.79178.38180.69180.6932,611,500
Apr 01, 2024180.79183.00179.95180.97180.9729,174,500
Mar 28, 2024180.17181.70179.26180.38180.3838,051,600
Mar 27, 2024179.88180.00177.31179.83179.8333,272,600
Mar 26, 2024180.15180.45177.95178.30178.3029,659,000
Mar 25, 2024178.01180.99177.24179.71179.7129,815,500
Mar 22, 2024177.75179.26176.75178.87178.8727,964,100
Mar 21, 2024179.99181.42178.15178.15178.1532,824,300
Mar 20, 2024176.14178.53174.64178.15178.1529,947,200
Mar 19, 2024174.22176.09173.52175.90175.9026,880,900
Mar 18, 2024175.80176.69174.28174.48174.4831,250,700
Mar 15, 2024176.64177.93173.90174.42174.4272,115,500
Mar 14, 2024177.69179.53176.47178.75178.7543,705,800
Mar 13, 2024175.90177.62175.55176.56176.5630,772,600
Mar 12, 2024173.50176.76171.98175.39175.3936,610,600
Mar 11, 2024174.31174.47171.47171.96171.9628,484,800
Mar 08, 2024176.44178.79174.33175.35175.3537,853,500
Mar 07, 2024174.83177.99173.72176.82176.8234,063,300
Mar 06, 2024175.54176.46173.26173.51173.5132,090,900
Mar 05, 2024176.93176.93173.30174.12174.1237,228,300
Mar 04, 2024177.53180.14177.49177.58177.5837,381,500
Mar 01, 2024176.75178.73176.07178.22178.2231,956,200
Feb 29, 2024173.01177.22172.85176.76176.7653,805,400
Feb 28, 2024172.44174.05172.27173.16173.1628,180,500
Feb 27, 2024174.08174.62172.86173.54173.5431,141,700
Feb 26, 2024175.70176.37174.26174.73174.7344,368,600
Feb 23, 2024174.28175.75173.70174.99174.9959,715,200
Feb 22, 2024173.10174.80171.77174.58174.5855,392,400
Feb 21, 2024168.94170.23167.14168.59168.5944,575,600
Feb 20, 2024167.83168.71165.74167.08167.0841,980,300
Feb 16, 2024168.74170.42167.17169.51169.5148,074,600
Feb 15, 2024170.58171.17167.59169.80169.8049,855,200
Feb 14, 2024169.21171.21168.28170.98170.9842,815,500
Feb 13, 2024167.73170.95165.75168.64168.6456,345,100
Feb 12, 2024174.80175.39171.54172.34172.3451,050,400
Feb 09, 2024170.90175.00170.58174.45174.4556,986,000
Feb 08, 2024169.65171.43168.88169.84169.8442,316,500
Feb 07, 2024169.48170.88168.94170.53170.5347,174,100
Feb 06, 2024169.39170.71167.65169.15169.1542,505,500
Feb 05, 2024170.20170.55167.70170.31170.3155,081,300
Feb 02, 2024169.19172.50167.33171.81171.81117,154,900
Feb 01, 2024155.87159.76155.62159.28159.2876,542,400
Jan 31, 2024157.00159.01154.81155.20155.2050,284,400
Jan 30, 2024160.70161.73158.49159.00159.0045,207,400
Jan 29, 2024159.34161.29158.90161.26161.2645,270,400
Jan 26, 2024158.42160.72157.91159.12159.1251,047,400
Jan 25, 2024156.95158.51154.55157.75157.7543,638,600
Jan 24, 2024157.80158.51156.48156.87156.8748,547,300
Jan 23, 2024154.85156.21153.93156.02156.0237,986,000
Jan 22, 2024156.89157.05153.90154.78154.7843,687,500
Jan 19, 2024153.83155.76152.74155.34155.3451,033,700
Jan 18, 2024152.77153.78151.82153.50153.5037,850,200
Jan 17, 2024151.49152.15149.91151.71151.7134,953,400
Jan 16, 2024153.53154.99152.15153.16153.1641,384,600
Jan 12, 2024155.39156.20154.01154.62154.6240,460,300
Jan 11, 2024155.04157.17153.12155.18155.1849,072,700
Jan 10, 2024152.06154.42151.88153.73153.7344,421,800
Jan 09, 2024148.33151.71148.21151.37151.3743,812,600
Jan 08, 2024146.74149.40146.15149.10149.1046,757,100
Jan 05, 2024144.69146.59144.53145.24145.2445,124,800
Jan 04, 2024145.59147.38144.05144.57144.5756,039,800
Jan 03, 2024149.20151.05148.33148.47148.4749,425,500
Jan 02, 2024151.54152.38148.39149.93149.9347,339,400
Dec 29, 2023153.10153.89151.03151.94151.9439,789,000
Dec 28, 2023153.72154.08152.95153.38153.3827,057,000
Dec 27, 2023153.56154.78153.12153.34153.3431,434,700
Dec 26, 2023153.56153.98153.03153.41153.4125,067,200
Dec 22, 2023153.77154.35152.71153.42153.4229,480,100
Dec 21, 2023153.30153.97152.10153.84153.8436,305,700
Dec 20, 2023152.90155.63151.56152.12152.1250,322,100
Dec 19, 2023154.40155.12152.69153.79153.7943,171,300
Dec 18, 2023150.56154.85150.05154.07154.0762,512,800
Dec 15, 2023148.38150.57147.88149.97149.97110,039,100
Dec 14, 2023149.93150.54145.52147.42147.4258,400,800
Dec 13, 2023148.12149.46146.82148.84148.8452,766,200
Dec 12, 2023145.52147.50145.30147.48147.4844,944,300
Dec 11, 2023145.66146.19143.64145.89145.8950,907,300
Dec 08, 2023145.48147.84145.40147.42147.4241,858,000
Dec 07, 2023146.15147.92145.34146.88146.8852,352,800
Dec 06, 2023147.58147.85144.28144.52144.5239,679,000
Dec 05, 2023143.55148.57143.13146.88146.8846,822,400
Dec 04, 2023145.25145.35142.81144.84144.8448,294,200
Dec 01, 2023146.00147.25145.55147.03147.0339,924,600
Nov 30, 2023144.76146.93144.33146.09146.0965,814,000
Nov 29, 2023147.85148.54145.97146.32146.3240,610,900
Nov 28, 2023146.98147.60145.53147.03147.0342,711,700
Nov 27, 2023147.53149.26146.88147.73147.7353,762,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...