Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,291.61-14.76 (-0.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20213,319.093,330.893,289.073,291.613,291.614,706,800
May 06, 20213,270.003,314.403,247.203,306.373,306.374,447,700
May 05, 20213,338.863,354.703,264.363,270.543,270.543,711,300
May 04, 20213,356.193,367.983,272.133,311.873,311.875,439,400
May 03, 20213,484.733,486.653,372.703,386.493,386.495,875,500
Apr. 30, 20213,525.123,554.003,462.503,467.423,467.427,001,800
Apr. 29, 20213,505.103,514.453,435.003,471.313,471.317,682,400
Apr. 28, 20213,434.803,489.883,425.003,458.503,458.504,631,900
Apr. 27, 20213,443.473,460.003,398.013,417.433,417.433,827,100
Apr. 26, 20213,348.003,428.453,330.943,409.003,409.004,880,700
Apr. 23, 20213,319.103,375.003,308.503,340.883,340.883,192,800
Apr. 22, 20213,371.683,372.873,301.453,309.043,309.042,580,600
Apr. 21, 20213,316.003,362.863,303.813,362.023,362.022,211,200
Apr. 20, 20213,373.603,382.993,316.003,334.693,334.692,623,000
Apr. 19, 20213,390.333,435.933,360.163,372.013,372.012,725,400
Apr. 16, 20213,380.003,406.803,355.593,399.443,399.443,183,300
Apr. 15, 20213,371.003,397.003,352.003,379.093,379.093,233,600
Apr. 14, 20213,404.043,404.133,326.003,333.003,333.003,145,200
Apr. 13, 20213,400.853,432.003,395.633,400.003,400.003,315,800
Apr. 12, 20213,355.213,395.043,351.153,379.393,379.393,281,800
Apr. 09, 20213,304.703,372.203,288.903,372.203,372.204,334,600
Apr. 08, 20213,310.903,324.503,292.003,299.303,299.302,812,100
Apr. 07, 20213,233.803,303.613,223.653,279.393,279.393,346,200
Apr. 06, 20213,223.753,247.313,217.043,223.823,223.822,537,800
Apr. 05, 20213,173.003,235.963,161.243,226.733,226.733,334,900
Apr. 01, 20213,117.943,162.443,115.553,161.003,161.002,940,300
Mar. 31, 20213,064.063,119.333,062.503,094.083,094.083,093,900
Mar. 30, 20213,070.013,073.003,034.003,055.293,055.292,337,600
Mar. 29, 20213,055.443,091.253,028.453,075.733,075.732,746,000
Mar. 26, 20213,044.063,056.662,996.003,052.033,052.033,306,700
Mar. 25, 20213,072.993,109.783,037.143,046.263,046.263,563,500
Mar. 24, 20213,151.043,160.313,085.153,087.073,087.072,959,000
Mar. 23, 20213,127.003,182.003,120.853,137.503,137.503,817,300
Mar. 22, 20213,067.853,126.583,060.053,110.873,110.872,902,200
Mar. 19, 20213,029.233,077.293,016.633,074.963,074.964,616,400
Mar. 18, 20213,101.003,116.633,025.003,027.993,027.993,649,600
Mar. 17, 20213,073.223,173.053,070.223,135.733,135.733,100,900
Mar. 16, 20213,104.973,128.913,075.863,091.863,091.862,510,100
Mar. 15, 20213,074.573,082.243,032.093,081.683,081.682,913,600
Mar. 12, 20213,075.003,098.983,045.503,089.493,089.492,418,500
Mar. 11, 20213,104.013,131.783,082.933,113.593,113.592,770,800
Mar. 10, 20213,098.453,116.463,030.053,057.643,057.643,008,700
Mar. 09, 20213,017.993,090.963,005.153,062.853,062.854,023,500
Mar. 08, 20213,015.003,064.592,951.312,951.952,951.954,178,500
Mar. 05, 20213,005.003,009.002,881.003,000.463,000.465,383,400
Mar. 04, 20213,012.003,058.132,945.432,977.572,977.575,458,700
Mar. 03, 20213,081.183,107.782,995.003,005.003,005.003,967,200
Mar. 02, 20213,143.473,163.523,087.123,094.533,094.532,590,000
Mar. 01, 20213,127.893,149.563,097.993,146.143,146.142,729,100
Feb. 26, 20213,095.203,122.443,036.703,092.933,092.934,273,500
Feb. 25, 20213,136.743,178.263,047.763,057.163,057.164,533,800
Feb. 24, 20213,166.753,171.233,125.383,159.533,159.533,011,300
Feb. 23, 20213,127.033,204.733,093.603,194.503,194.504,677,200
Feb. 22, 20213,208.133,232.323,172.263,180.743,180.743,515,700
Feb. 19, 20213,328.233,333.503,245.753,249.903,249.904,305,200
Feb. 18, 20213,282.423,338.003,273.943,328.233,328.233,027,400
Feb. 17, 20213,263.603,320.913,259.503,308.643,308.643,297,500
Feb. 16, 20213,254.053,308.303,253.593,268.953,268.952,574,700
Feb. 12, 20213,250.003,280.253,233.313,277.713,277.712,335,300
Feb. 11, 20213,292.003,292.003,248.063,262.133,262.132,301,400
Feb. 10, 20213,314.003,317.953,254.003,286.583,286.583,151,600
Feb. 09, 20213,312.493,338.003,297.843,305.003,305.002,203,500
Feb. 08, 20213,358.503,365.003,304.003,322.943,322.943,257,400
Feb. 05, 20213,319.003,377.003,302.713,352.153,352.153,620,800
Feb. 04, 20213,330.003,347.003,277.753,331.003,331.003,670,700
Feb. 03, 20213,425.013,434.003,308.623,312.533,312.537,088,800
Feb. 02, 20213,380.003,427.743,361.133,380.003,380.007,098,600
Feb. 01, 20213,242.363,350.263,235.033,342.883,342.884,160,200
Jan. 29, 20213,230.003,236.993,184.553,206.203,206.204,293,600
Jan. 28, 20213,235.043,301.683,228.693,237.623,237.623,149,200
Jan. 27, 20213,341.493,346.523,207.083,232.583,232.584,660,200
Jan. 26, 20213,296.363,338.003,282.873,326.133,326.132,955,200
Jan. 25, 20213,328.503,363.893,243.153,294.003,294.003,749,800
Jan. 22, 20213,304.313,321.913,283.163,292.233,292.232,821,900
Jan. 21, 20213,293.003,348.553,289.573,306.993,306.994,936,100
Jan. 20, 20213,181.993,279.803,175.003,263.383,263.385,309,800
Jan. 19, 20213,107.003,145.003,096.003,120.763,120.763,305,100
Jan. 15, 20213,123.023,142.553,095.173,104.253,104.254,244,000
Jan. 14, 20213,167.523,178.003,120.593,127.473,127.473,070,900
Jan. 13, 20213,128.443,189.953,122.083,165.893,165.893,321,200
Jan. 12, 20213,120.003,142.143,086.003,120.833,120.833,514,600
Jan. 11, 20213,148.013,156.383,110.003,114.213,114.213,683,400
Jan. 08, 20213,180.003,190.643,142.203,182.703,182.703,537,700
Jan. 07, 20213,157.003,208.543,155.003,162.163,162.163,514,500
Jan. 06, 20213,146.483,197.513,131.163,138.383,138.384,394,800
Jan. 05, 20213,166.013,223.383,165.063,218.513,218.512,655,500
Jan. 04, 20213,270.003,272.003,144.023,186.633,186.634,411,400
Dec. 31, 20203,275.003,282.923,241.203,256.933,256.932,957,200
Dec. 30, 20203,341.003,342.103,282.473,285.853,285.853,209,300
Dec. 29, 20203,309.943,350.653,281.223,322.003,322.004,872,900
Dec. 28, 20203,194.003,304.003,172.693,283.963,283.965,686,800
Dec. 24, 20203,193.903,202.003,169.003,172.693,172.691,451,900
Dec. 23, 20203,205.003,210.133,184.173,185.273,185.272,093,800
Dec. 22, 20203,202.843,222.003,180.083,206.523,206.522,369,400
Dec. 21, 20203,200.013,226.973,166.003,206.183,206.183,836,800
Dec. 18, 20203,243.993,249.423,171.603,201.653,201.655,995,700
Dec. 17, 20203,250.003,263.513,221.003,236.083,236.083,474,300
Dec. 16, 20203,176.013,247.003,163.683,240.963,240.964,427,600
Dec. 15, 20203,181.013,188.503,130.493,165.123,165.123,319,500
Dec. 14, 20203,143.003,190.473,126.003,156.973,156.974,155,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...