AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023124.08125.80123.19123.43123.4351,330,000
Jun 08, 2023123.01125.63122.26124.25124.2562,159,300
Jun 07, 2023127.01127.37120.63121.23121.2395,663,300
Jun 06, 2023125.07127.40125.00126.61126.6145,695,200
Jun 05, 2023123.36125.80123.03125.30125.3047,950,100
Jun 02, 2023124.92126.39124.02124.25124.2561,215,000
Jun 01, 2023120.69123.49119.93122.77122.7754,375,100
May 31, 2023121.45122.04119.17120.58120.5872,800,800
May 30, 2023122.37122.92119.86121.66121.6664,314,800
May 26, 2023116.04121.50116.02120.11120.1196,779,900
May 25, 2023116.63116.87114.31115.00115.0066,496,700
May 24, 2023115.35117.34115.02116.75116.7563,487,900
May 23, 2023114.27117.14113.78114.99114.9967,576,300
May 22, 2023116.77116.77114.25115.01115.0170,741,100
May 19, 2023118.16118.31115.70116.25116.2554,990,200
May 18, 2023116.69118.60116.34118.15118.1573,174,100
May 17, 2023114.89115.83114.22115.50115.5065,655,200
May 16, 2023111.05114.79111.05113.40113.4071,472,900
May 15, 2023111.15112.29109.25111.20111.2053,011,100
May 12, 2023112.16112.64109.32110.26110.2649,810,100
May 11, 2023111.03113.28110.49112.18112.1874,924,800
May 10, 2023108.10110.67108.05110.19110.1978,627,600
May 09, 2023105.48106.79105.16106.62106.6244,089,400
May 08, 2023105.04106.10104.70105.83105.8349,430,900
May 05, 2023104.27105.76103.55105.66105.6656,912,900
May 04, 2023104.04105.39103.31104.00104.0045,345,500
May 03, 2023103.74105.96103.28103.65103.6565,051,900
May 02, 2023101.47103.90101.15103.63103.6373,469,400
May 01, 2023104.95105.23101.82102.05102.0574,728,100
Apr 28, 2023107.73109.48104.33105.45105.45130,565,000
Apr 27, 2023108.16110.86106.80109.82109.82149,961,200
Apr 26, 2023105.04106.62104.10104.98104.9873,803,800
Apr 25, 2023104.91105.45102.45102.57102.5765,026,800
Apr 24, 2023107.66109.23105.07106.21106.2169,575,600
Apr 21, 2023106.10108.15105.08106.96106.9686,774,200
Apr 20, 2023103.53105.25103.21103.81103.8157,696,900
Apr 19, 2023101.58105.12101.39104.30104.3058,398,900
Apr 18, 2023103.95104.20101.52102.30102.3039,790,500
Apr 17, 2023103.16103.73101.59102.74102.7439,919,500
Apr 14, 2023102.07103.20101.11102.51102.5151,450,500
Apr 13, 202398.95102.5798.71102.40102.4067,925,100
Apr 12, 2023100.40100.5197.7197.8397.8356,735,000
Apr 11, 2023100.80101.0099.0199.9299.9260,417,800
Apr 10, 2023100.96102.2099.57102.17102.1737,261,200
Apr 06, 2023100.75102.3899.80102.06102.0643,808,000
Apr 05, 2023103.91103.91100.75101.10101.1045,175,400
Apr 04, 2023102.75104.20102.11103.95103.9548,662,500
Apr 03, 2023102.30103.29101.43102.41102.4141,135,700
Mar 31, 2023102.16103.49101.95103.29103.2956,750,300
Mar 30, 2023101.55103.04101.01102.00102.0053,633,400
Mar 29, 202398.69100.4298.56100.25100.2549,783,300
Mar 28, 202398.1198.4496.2997.2497.2438,720,100
Mar 27, 202399.0799.3497.0898.0498.0446,721,300
Mar 24, 202398.0798.3096.4098.1398.1356,095,400
Mar 23, 2023100.43101.0697.6298.7198.7157,559,300
Mar 22, 2023100.45102.1098.6198.7098.7057,475,400
Mar 21, 202398.14100.8598.00100.61100.6158,597,300
Mar 20, 202398.4198.4895.7097.7197.7162,388,900
Mar 17, 202399.79100.6697.4698.9598.9587,300,200
Mar 16, 202395.75100.9995.61100.04100.0484,446,900
Mar 15, 202393.2296.6793.0796.2096.2070,731,800
Mar 14, 202393.8395.0792.7194.8894.8860,912,700
Mar 13, 202389.9794.0288.1292.4392.4372,397,100
Mar 10, 202392.6793.5790.2590.7390.7369,827,500
Mar 09, 202393.6896.2192.1892.2592.2556,218,700
Mar 08, 202393.6094.1792.1893.9293.9244,899,100
Mar 07, 202394.0695.0992.7893.5593.5549,100,700
Mar 06, 202395.1996.5593.7493.7593.7552,112,400
Mar 03, 202392.7494.9492.6694.9094.9055,759,600
Mar 02, 202391.4192.2390.3992.1392.1355,509,400
Mar 01, 202393.8794.6891.5992.1792.1752,299,500
Feb 28, 202393.1494.6992.9294.2394.2343,959,300
Feb 27, 202394.2894.7893.1493.7693.7647,470,300
Feb 24, 202393.5394.1492.3293.5093.5057,053,800
Feb 23, 202396.1296.4393.6795.8295.8248,467,000
Feb 22, 202395.1097.0194.8095.7995.7959,534,100
Feb 21, 202395.3495.6194.2794.5894.5856,580,400
Feb 17, 202397.8097.9495.6597.2097.2060,029,400
Feb 16, 202399.21100.6398.1098.1598.1556,339,200
Feb 15, 202399.09101.1798.45101.16101.1647,957,600
Feb 14, 202398.41100.9297.5299.7099.7056,202,900
Feb 13, 202397.8599.6896.9199.5499.5452,841,500
Feb 10, 202397.5698.8296.2397.6197.6152,740,100
Feb 09, 2023101.32101.7897.5798.2498.2464,622,500
Feb 08, 2023102.04102.6798.78100.05100.0575,878,300
Feb 07, 2023101.17102.4198.08102.11102.11119,501,300
Feb 06, 2023102.93103.95100.65102.18102.1881,945,200
Feb 03, 2023105.26108.78102.52103.39103.39144,374,800
Feb 02, 2023110.25114.00108.88112.91112.91158,154,200
Feb 01, 2023102.53106.24101.24105.15105.1580,450,100
Jan 31, 2023101.16103.35101.14103.13103.1366,527,300
Jan 30, 2023101.09101.7499.01100.55100.5570,691,900
Jan 27, 202399.53103.4999.53102.24102.2487,775,600
Jan 26, 202398.2499.4996.9299.2299.2268,523,600
Jan 25, 202392.5697.2491.5297.1897.1894,261,600
Jan 24, 202396.9398.0996.0096.3296.3266,929,500
Jan 23, 202397.5697.7895.8697.5297.5276,501,100
Jan 20, 202393.8697.3593.2097.2597.2567,481,500
Jan 19, 202394.7495.4492.8693.6893.6869,002,700
Jan 18, 202397.2599.3295.3895.4695.4679,570,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...