Canada Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.13+2.58 (+2.57%)
At close: 04:00PM EST
102.69 -0.43 (-0.42%)
After hours: 04:27PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023101.15103.35101.14103.13103.1365,200,024
Jan 30, 2023101.09101.7499.01100.55100.5570,566,100
Jan 27, 202399.53103.4999.53102.24102.2487,678,100
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, 202393.8697.3593.2097.2597.2567,307,100
Jan 19, 202394.7495.4492.8693.6893.6869,002,700
Jan 18, 202397.2599.3295.3895.4695.4679,570,400
Jan 17, 202398.6898.8995.7396.0596.0572,755,000
Jan 13, 202394.1898.3794.1298.1298.1285,413,600
Jan 12, 202396.9397.1993.5095.2795.2785,254,800
Jan 11, 202390.9395.2690.9395.0995.09103,126,200
Jan 10, 202387.5790.1987.2989.8789.8767,756,600
Jan 09, 202387.4689.4887.0887.3687.3665,266,100
Jan 06, 202383.0386.4081.4386.0886.0883,219,100
Jan 05, 202385.3385.4283.0783.1283.1267,930,800
Jan 04, 202386.5586.9883.3685.1485.1468,885,100
Jan 03, 202385.4686.9684.2185.8285.8276,706,000
Dec 30, 202283.1284.0582.4784.0084.0062,330,000
Dec 29, 202282.8784.5582.5584.1884.1854,995,900
Dec 28, 202282.8083.4881.6981.8281.8258,228,600
Dec 27, 202284.9785.3583.0083.0483.0457,284,000
Dec 23, 202283.2585.7882.9385.2585.2557,433,700
Dec 22, 202285.5285.6882.2583.7983.7981,431,300
Dec 21, 202286.1887.2385.2186.7786.7759,267,200
Dec 20, 202285.3386.6184.3385.1985.1974,348,300
Dec 19, 202287.5187.6384.5184.9284.9283,531,500
Dec 16, 202288.2789.3586.7387.8687.86146,144,100
Dec 15, 202289.8989.9787.4788.4588.4584,802,900
Dec 14, 202292.5093.4689.8791.5891.5870,298,000
Dec 13, 202295.2396.2590.5292.4992.49100,212,000
Dec 12, 202289.2190.5887.8790.5590.5561,999,800
Dec 09, 202288.9090.3088.6389.0989.0967,398,500
Dec 08, 202289.2490.8687.8890.3590.3573,305,900
Dec 07, 202288.3489.8987.4888.4688.4668,086,900
Dec 06, 202290.5091.0487.9088.2588.2575,503,600
Dec 05, 202293.0594.0690.8291.0191.0171,535,500
Dec 02, 202294.4895.3693.7894.1394.1372,496,400
Dec 01, 202296.9997.2394.9295.5095.5068,488,000
Nov 30, 202292.4796.5491.5396.5496.54102,805,800
Nov 29, 202294.0494.4191.4492.4292.4265,567,300
Nov 28, 202293.9396.4093.4393.9593.9574,943,100
Nov 25, 202293.7994.4393.0793.4193.4135,088,600
Nov 23, 202293.2494.5892.8394.1394.1359,414,700
Nov 22, 202292.6293.3590.8793.2093.2062,192,000
Nov 21, 202293.9795.0290.5992.4692.4684,330,300
Nov 18, 202295.9595.9992.4894.1494.1472,428,200
Nov 17, 202295.3796.9794.0394.8594.8582,617,900
Nov 16, 202296.8598.4995.5497.1297.1287,958,800
Nov 15, 2022103.21103.7997.3498.9498.94111,336,300
Nov 14, 202298.77100.1297.2998.4998.4999,533,100
Nov 11, 202297.88101.1996.66100.79100.79111,590,500
Nov 10, 202292.9498.6991.6596.6396.63173,414,900
Nov 09, 202289.4789.4885.8786.1486.1490,796,200
Nov 08, 202290.7991.7288.2389.9889.9888,703,400
Nov 07, 202291.9592.1089.0490.5390.5377,495,700
Nov 04, 202291.4992.4488.0490.9890.98129,101,300
Nov 03, 202292.4793.5089.0289.3089.30136,683,300
Nov 02, 202297.3297.7492.0192.1292.12135,761,800
Nov 01, 2022103.99104.5896.0696.7996.79153,370,000
Oct 31, 2022103.56104.87100.74102.44102.4499,251,400
Oct 28, 202297.91103.9697.66103.41103.41223,133,400
Oct 27, 2022113.92114.12109.77110.96110.96129,605,400
Oct 26, 2022116.00119.35114.76115.66115.6668,802,300
Oct 25, 2022119.65121.32118.95120.60120.6050,934,600
Oct 24, 2022119.98120.39116.57119.82119.8249,531,500
Oct 21, 2022114.79119.59114.50119.32119.3255,660,500
Oct 20, 2022113.83118.24113.51115.25115.2548,795,100
Oct 19, 2022114.71116.59113.22115.07115.0747,198,100
Oct 18, 2022119.06119.52114.79116.36116.3665,607,400
Oct 17, 2022110.11114.19110.09113.79113.7962,782,000
Oct 14, 2022114.10114.96106.60106.90106.9067,737,300
Oct 13, 2022107.88113.44105.35112.53112.5386,868,100
Oct 12, 2022112.49113.83111.40112.90112.9045,728,700
Oct 11, 2022112.71115.48110.39112.21112.2156,432,200
Oct 10, 2022115.10116.25112.43113.67113.6742,339,700
Oct 07, 2022118.00118.17113.88114.56114.5654,678,000
Oct 06, 2022120.77121.53119.50120.30120.3042,253,800
Oct 05, 2022118.58121.75117.69120.95120.9548,217,500
Oct 04, 2022119.89123.00119.79121.09121.0962,812,600
Oct 03, 2022113.58116.91112.45115.88115.8850,941,900
Sept 30, 2022114.08116.92112.84113.00113.0059,479,600
Sept 29, 2022115.60116.07113.06114.80114.8058,969,700
Sept 28, 2022114.38118.70113.80118.01118.0155,763,800
Sept 27, 2022117.20118.32113.05114.41114.4160,094,700
Sept 26, 2022113.30117.34113.13115.15115.1562,723,300
Sept 23, 2022116.00116.05112.06113.78113.7865,126,700
Sept 22, 2022117.08118.79116.26117.31117.3155,229,200
Sept 21, 2022122.49123.76118.45118.54118.5458,498,900
Sept 20, 2022123.35124.40121.14122.19122.1947,698,400
Sept 19, 2022122.16124.71121.80124.66124.6647,279,700
Sept 16, 2022122.78123.87120.70123.53123.53115,667,800
Sept 15, 2022127.38130.37125.50126.28126.2852,887,200
Sept 14, 2022127.36128.84126.33128.55128.5545,316,800
Sept 13, 2022131.01131.40126.27126.82126.8272,694,000
Sept 12, 2022134.10136.49134.00136.45136.4553,826,900
Sept 09, 2022130.91133.69130.76133.27133.2749,387,600
Sept 08, 2022127.72130.28127.10129.82129.8243,988,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...