Canada Markets open in 2 hrs 34 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,242.76+18.48 (+0.57%)
At close: 04:00PM EST
3,173.98 -68.78 (-2.12%)
Pre-Market: 06:53AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 14, 20223,203.003,245.003,196.013,242.763,242.762,295,800
Jan. 13, 20223,305.013,324.433,221.823,224.283,224.282,609,400
Jan. 12, 20223,331.503,337.563,288.343,304.143,304.142,501,500
Jan. 11, 20223,230.003,327.003,214.033,307.243,307.243,140,300
Jan. 10, 20223,211.713,233.233,126.093,229.723,229.724,389,900
Jan. 07, 20223,276.783,304.873,240.623,251.083,251.082,329,300
Jan. 06, 20223,269.013,296.003,238.743,265.083,265.082,597,900
Jan. 05, 20223,337.663,342.533,287.143,287.143,287.143,215,100
Jan. 04, 20223,408.763,428.003,326.993,350.443,350.443,536,300
Jan. 03, 20223,351.003,414.073,323.213,408.093,408.093,176,000
Dec. 31, 20213,379.123,387.003,331.173,334.343,334.342,387,300
Dec. 30, 20213,394.003,417.763,370.483,372.893,372.891,879,200
Dec. 29, 20213,416.803,424.243,372.013,384.023,384.021,787,700
Dec. 28, 20213,403.653,443.523,382.713,413.223,413.222,731,900
Dec. 27, 20213,420.743,458.863,384.313,393.393,393.392,934,400
Dec. 23, 20213,408.563,439.503,403.003,421.373,421.371,839,400
Dec. 22, 20213,385.403,441.003,370.013,420.743,420.742,751,800
Dec. 21, 20213,357.013,414.333,312.953,408.343,408.342,797,800
Dec. 20, 20213,337.003,357.493,312.003,341.583,341.582,868,600
Dec. 17, 20213,354.213,417.973,312.273,400.353,400.354,277,100
Dec. 16, 20213,467.373,483.323,363.213,377.423,377.423,043,800
Dec. 15, 20213,371.963,472.003,303.903,466.303,466.303,789,700
Dec. 14, 20213,351.003,389.983,328.803,381.833,381.832,798,800
Dec. 13, 20213,440.003,442.003,382.603,391.353,391.353,108,500
Dec. 10, 20213,508.343,518.543,410.003,444.243,444.243,031,400
Dec. 09, 20213,515.003,539.393,482.793,483.423,483.422,303,100
Dec. 08, 20213,523.013,543.603,495.013,523.163,523.162,262,700
Dec. 07, 20213,492.003,549.993,466.693,523.293,523.293,320,500
Dec. 06, 20213,393.003,473.913,338.693,427.373,427.373,443,000
Dec. 03, 20213,455.003,469.873,338.603,389.793,389.794,032,600
Dec. 02, 20213,460.003,492.703,423.753,437.363,437.363,236,300
Dec. 01, 20213,545.003,559.883,441.603,443.723,443.723,745,800
Nov. 30, 20213,563.503,585.773,492.013,507.073,507.074,001,100
Nov. 29, 20213,547.643,596.003,531.503,561.573,561.573,265,600
Nov. 26, 20213,602.103,633.503,504.153,504.563,504.562,991,300
Nov. 24, 20213,562.673,613.643,536.853,580.413,580.412,328,000
Nov. 23, 20213,585.043,621.053,527.713,580.043,580.043,690,200
Nov. 22, 20213,676.383,713.463,567.503,572.573,572.574,842,200
Nov. 19, 20213,712.693,762.153,675.723,676.573,676.574,936,700
Nov. 18, 20213,566.353,704.203,561.003,696.063,696.065,703,500
Nov. 17, 20213,564.723,587.253,545.353,549.003,549.002,560,300
Nov. 16, 20213,539.003,576.503,525.153,540.703,540.702,217,100
Nov. 15, 20213,537.003,593.883,525.813,545.683,545.682,929,700
Nov. 12, 20213,485.003,540.733,447.053,525.153,525.152,688,500
Nov. 11, 20213,513.003,543.243,467.473,472.503,472.502,264,400
Nov. 10, 20213,563.873,605.453,463.093,482.053,482.054,027,400
Nov. 09, 20213,515.253,593.773,501.433,576.233,576.234,294,900
Nov. 08, 20213,523.243,579.003,487.863,488.983,488.983,074,000
Nov. 05, 20213,477.003,566.253,476.983,518.993,518.994,993,500
Nov. 04, 20213,370.003,498.633,365.003,477.003,477.005,353,000
Nov. 03, 20213,309.003,394.923,297.523,384.003,384.003,397,200
Nov. 02, 20213,315.013,331.123,283.553,312.753,312.752,627,600
Nov. 01, 20213,361.803,375.863,292.023,318.113,318.113,608,900
Oct. 29, 20213,300.023,374.823,273.323,372.433,372.436,469,500
Oct. 28, 20213,402.103,479.003,386.003,446.573,446.575,708,700
Oct. 27, 20213,388.003,437.003,371.453,392.493,392.492,702,200
Oct. 26, 20213,349.513,416.123,343.983,376.073,376.072,698,300
Oct. 25, 20213,335.003,347.803,297.703,320.373,320.372,226,000
Oct. 22, 20213,421.003,429.843,331.303,335.553,335.553,139,100
Oct. 21, 20213,414.253,440.283,403.003,435.013,435.011,881,400
Oct. 20, 20213,452.663,462.863,400.373,415.063,415.062,139,800
Oct. 19, 20213,434.293,454.693,422.003,444.153,444.152,386,100
Oct. 18, 20213,388.363,449.173,385.103,446.743,446.743,174,100
Oct. 15, 20213,311.423,410.423,304.003,409.023,409.025,175,100
Oct. 14, 20213,302.453,312.603,290.783,299.863,299.862,109,500
Oct. 13, 20213,269.713,288.383,261.093,284.283,284.282,420,100
Oct. 12, 20213,257.003,267.533,236.283,247.333,247.331,819,600
Oct. 11, 20213,275.003,292.593,238.103,246.303,246.302,034,200
Oct. 08, 20213,317.003,321.433,288.203,288.623,288.621,995,500
Oct. 07, 20213,291.543,325.753,283.063,302.433,302.432,409,100
Oct. 06, 20213,213.533,264.343,198.623,262.013,262.012,533,000
Oct. 05, 20213,204.503,260.733,202.463,221.003,221.003,269,200
Oct. 04, 20213,279.393,279.993,176.253,189.783,189.784,523,100
Oct. 01, 20213,289.013,309.173,255.943,283.263,283.262,835,600
Sep. 30, 20213,316.003,327.853,273.993,285.043,285.042,842,400
Sep. 29, 20213,322.113,351.303,297.873,301.123,301.122,562,300
Sep. 28, 20213,357.713,369.193,290.103,315.963,315.964,430,800
Sep. 27, 20213,371.503,415.573,339.613,405.803,405.803,634,500
Sep. 24, 20213,402.013,429.263,393.403,425.523,425.522,116,200
Sep. 23, 20213,380.053,428.963,380.053,416.003,416.002,379,400
Sep. 22, 20213,351.003,389.003,341.053,380.053,380.052,411,400
Sep. 21, 20213,375.003,379.703,332.393,343.633,343.632,780,900
Sep. 20, 20213,396.003,419.003,305.013,355.733,355.734,669,100
Sep. 17, 20213,488.413,497.413,452.133,462.523,462.524,616,600
Sep. 16, 20213,459.963,492.553,446.143,488.243,488.242,583,600
Sep. 15, 20213,442.523,485.423,402.013,475.793,475.792,957,500
Sep. 14, 20213,475.553,486.813,437.713,450.003,450.001,936,900
Sep. 13, 20213,482.803,497.963,438.003,457.173,457.172,569,000
Sep. 10, 20213,501.833,508.453,462.913,469.153,469.152,393,300
Sep. 09, 20213,526.023,549.993,480.373,484.163,484.162,719,200
Sep. 08, 20213,511.653,545.633,495.673,525.503,525.503,053,400
Sep. 07, 20213,478.003,528.093,476.943,509.293,509.292,737,900
Sep. 03, 20213,452.003,482.673,436.443,478.053,478.052,575,700
Sep. 02, 20213,494.763,511.963,455.003,463.123,463.122,923,700
Sep. 01, 20213,496.403,527.003,475.243,479.003,479.003,629,900
Aug. 31, 20213,424.803,472.583,395.593,470.793,470.794,356,400
Aug. 30, 20213,357.433,445.003,355.223,421.573,421.573,192,200
Aug. 27, 20213,333.233,352.323,313.753,349.633,349.632,391,300
Aug. 26, 20213,299.003,332.003,296.003,316.003,316.002,098,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...