Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,977.57-27.43 (-0.91%)
At close: 4:00PM EST

2,955.00 -22.57 (-0.76%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 20213,012.003,058.132,945.922,977.572,977.575,415,813
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, 20213,250.003,280.253,233.313,277.713,277.712,329,300
Feb. 11, 20213,292.003,292.003,248.063,262.133,262.132,295,800
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, 20213,319.003,377.003,302.713,352.153,352.153,613,600
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, 20213,230.003,236.993,184.553,206.203,206.204,285,600
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, 20213,293.003,348.553,289.573,306.993,306.994,945,100
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, 20203,181.013,188.503,130.493,165.123,165.123,323,700
Dec. 14, 20203,143.003,190.473,126.003,156.973,156.974,155,800
Dec. 11, 20203,096.663,118.673,072.823,116.423,116.423,064,700
Dec. 10, 20203,088.993,142.103,076.003,101.493,101.493,030,200
Dec. 09, 20203,167.893,174.433,088.003,104.203,104.204,100,800
Dec. 08, 20203,158.903,184.133,120.023,177.293,177.293,286,300
Dec. 07, 20203,156.483,180.763,141.693,158.003,158.002,751,300
Dec. 04, 20203,198.213,198.213,158.763,162.583,162.582,913,600
Dec. 03, 20203,205.463,228.643,181.313,186.733,186.732,892,000
Dec. 02, 20203,221.653,232.003,173.263,203.533,203.533,129,300
Dec. 01, 20203,188.503,248.953,157.183,220.083,220.084,544,400
Nov. 30, 20203,208.483,228.393,125.553,168.043,168.044,063,900
Nov. 27, 20203,211.263,216.193,190.053,195.343,195.342,392,900
Nov. 25, 20203,141.873,198.003,140.263,185.073,185.073,790,400
Nov. 24, 20203,100.503,134.253,086.263,118.063,118.063,602,100
Nov. 23, 20203,116.703,139.753,065.463,098.393,098.394,708,900
Nov. 20, 20203,117.023,132.893,098.053,099.403,099.403,374,400
Nov. 19, 20203,105.313,125.003,080.923,117.023,117.023,010,300
Nov. 18, 20203,134.003,140.003,105.103,105.463,105.462,916,800
Nov. 17, 20203,183.543,189.253,135.263,135.663,135.663,444,700
Nov. 16, 20203,093.203,142.703,072.693,131.063,131.063,808,700
Nov. 13, 20203,122.003,141.723,085.393,128.813,128.813,756,200
Nov. 12, 20203,159.953,175.883,086.053,110.283,110.284,362,000
Nov. 11, 20203,061.783,139.153,050.003,137.393,137.394,366,900
Nov. 10, 20203,095.023,114.003,019.483,035.023,035.026,591,000
Nov. 09, 20203,231.033,289.003,112.113,143.743,143.747,190,400
Nov. 06, 20203,304.643,322.003,232.003,311.373,311.374,647,300
Nov. 05, 20203,319.973,366.803,288.883,322.003,322.005,789,300
Nov. 04, 20203,159.993,244.853,139.733,241.163,241.166,839,000
Nov. 03, 20203,018.533,074.902,980.983,048.413,048.414,897,900
Nov. 02, 20203,061.743,079.712,950.123,004.483,004.487,257,400
Oct. 30, 20203,157.753,167.003,019.003,036.153,036.158,386,400
Oct. 29, 20203,201.273,257.253,164.003,211.013,211.016,596,500
Oct. 28, 20203,249.303,264.023,162.473,162.783,162.785,588,300
Oct. 27, 20203,224.943,291.663,211.303,286.333,286.334,291,000
Oct. 26, 20203,198.743,282.983,153.303,207.043,207.045,901,200
Oct. 23, 20203,191.003,205.333,140.003,204.403,204.403,466,700
Oct. 22, 20203,189.873,198.753,121.943,176.403,176.404,212,000
Oct. 21, 20203,212.503,233.883,160.003,184.943,184.944,592,700
Oct. 20, 20203,222.283,266.003,192.013,217.013,217.014,509,700
Oct. 19, 20203,299.613,329.003,192.743,207.213,207.215,223,600
Oct. 16, 20203,363.233,399.663,160.003,272.713,272.716,474,400
Oct. 15, 20203,292.013,355.883,280.003,338.653,338.655,223,400
Oct. 14, 20203,447.003,464.883,340.003,363.713,363.715,828,900
Oct. 13, 20203,467.993,492.383,424.223,443.633,443.635,744,700
Oct. 12, 20203,349.943,496.243,339.553,442.933,442.938,364,200
Oct. 09, 20203,210.003,288.993,197.833,286.653,286.654,907,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...