Canada markets open in 5 hours 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,118.06+19.67 (+0.63%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 20203,100.503,134.253,086.263,118.063,118.063,586,900
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
Oct. 08, 20203,224.993,233.293,174.993,190.553,190.553,174,100
Oct. 07, 20203,135.003,200.003,132.393,195.693,195.694,309,400
Oct. 06, 20203,165.003,182.003,090.003,099.963,099.965,086,900
Oct. 05, 20203,145.843,202.533,140.853,199.203,199.203,775,300
Oct. 02, 20203,153.633,195.803,123.003,125.003,125.005,613,100
Oct. 01, 20203,208.003,224.003,172.003,221.263,221.264,971,900
Sep. 30, 20203,141.143,212.883,133.993,148.733,148.734,883,400
Sep. 29, 20203,175.393,188.263,132.543,144.883,144.883,495,800
Sep. 28, 20203,148.853,175.043,117.173,174.053,174.054,224,200
Sep. 25, 20203,054.863,101.542,999.003,095.133,095.134,615,200
Sep. 24, 20202,977.793,069.302,965.003,019.793,019.795,529,400
Sep. 23, 20203,120.433,127.002,992.382,999.862,999.865,652,700
Sep. 22, 20203,033.843,133.993,000.203,128.993,128.996,948,800
Sep. 21, 20202,906.502,962.002,871.002,960.472,960.476,117,900
Sep. 18, 20203,031.743,037.802,905.542,954.912,954.918,892,600
Sep. 17, 20203,009.253,029.432,972.553,008.733,008.736,449,100
Sep. 16, 20203,179.993,187.243,074.153,078.103,078.104,512,200
Sep. 15, 20203,136.163,175.023,108.923,156.133,156.134,021,500
Sep. 14, 20203,172.943,187.393,096.003,102.973,102.974,529,600
Sep. 11, 20203,208.693,217.343,083.983,116.223,116.225,094,000
Sep. 10, 20203,307.223,349.893,170.553,175.113,175.115,330,700
Sep. 09, 20203,202.993,303.183,185.003,268.613,268.615,188,700
Sep. 08, 20203,144.003,250.853,130.003,149.843,149.846,094,200
Sep. 04, 20203,318.003,381.503,111.133,294.623,294.628,781,800
Sep. 03, 20203,485.003,488.413,303.003,368.003,368.008,161,100
Sep. 02, 20203,547.003,552.253,486.693,531.453,531.453,931,500
Sep. 01, 20203,489.583,513.873,467.003,499.123,499.123,476,400
Aug. 31, 20203,408.993,495.003,405.003,450.963,450.964,185,900
Aug. 28, 20203,423.003,433.373,386.503,401.803,401.802,897,000
Aug. 27, 20203,450.053,453.003,378.003,400.003,400.004,264,800
Aug. 26, 20203,351.113,451.743,344.573,441.853,441.856,508,700
Aug. 25, 20203,294.993,357.403,267.003,346.493,346.493,992,800
Aug. 24, 20203,310.153,380.323,257.563,307.463,307.464,666,300
Aug. 21, 20203,295.003,314.403,275.393,284.723,284.723,575,900
Aug. 20, 20203,252.003,312.623,238.003,297.373,297.373,332,500
Aug. 19, 20203,303.013,315.903,256.003,260.483,260.484,185,100
Aug. 18, 20203,212.003,320.003,205.823,312.493,312.495,346,000
Aug. 17, 20203,173.123,194.973,154.183,182.413,182.412,691,200
Aug. 14, 20203,178.183,178.243,120.003,148.023,148.022,751,700
Aug. 13, 20203,182.993,217.523,155.003,161.023,161.023,149,000
Aug. 12, 20203,108.003,174.393,101.423,162.243,162.243,527,200
Aug. 11, 20203,113.203,159.223,073.003,080.673,080.673,718,100
Aug. 10, 20203,170.313,172.513,101.523,148.163,148.163,167,300
Aug. 07, 20203,224.013,240.813,140.673,167.463,167.463,929,600
Aug. 06, 20203,194.363,247.473,165.433,225.003,225.003,940,600
Aug. 05, 20203,143.773,213.593,127.303,205.033,205.033,930,000
Aug. 04, 20203,101.213,167.243,101.213,138.833,138.834,694,300
Aug. 03, 20203,180.513,184.003,104.003,111.893,111.895,074,700
Jul. 31, 20203,244.003,246.823,151.003,164.683,164.688,085,500
Jul. 30, 20203,014.003,092.003,005.003,051.883,051.886,128,300
Jul. 29, 20203,030.993,039.162,996.773,033.533,033.532,974,100
Jul. 28, 20203,054.273,077.092,995.763,000.333,000.333,126,700
Jul. 27, 20203,062.003,098.003,015.773,055.213,055.214,170,500
Jul. 24, 20202,930.003,031.582,888.003,008.913,008.915,632,400
Jul. 23, 20203,098.273,098.272,970.002,986.552,986.555,656,900
Jul. 22, 20203,125.003,150.003,065.263,099.913,099.914,104,200
Jul. 21, 20203,232.493,240.583,105.723,138.293,138.296,135,000
Jul. 20, 20203,000.203,201.362,994.023,196.843,196.847,598,200
Jul. 17, 20203,009.003,024.002,948.452,961.972,961.974,761,300
Jul. 16, 20202,971.063,032.002,918.232,999.902,999.906,394,200
Jul. 15, 20203,080.233,098.352,973.183,008.873,008.875,788,900
Jul. 14, 20203,089.003,127.382,950.003,084.003,084.007,231,900
Jul. 13, 20203,251.063,344.293,068.393,104.003,104.007,720,400
Jul. 10, 20203,191.763,215.003,135.703,200.003,200.005,486,000
Jul. 09, 20203,115.993,193.883,074.003,182.633,182.636,388,700
Jul. 08, 20203,022.613,083.973,012.433,081.113,081.115,037,600
Jul. 07, 20203,058.553,069.552,990.003,000.123,000.125,257,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...