STOCKS HOLD GAINS AS INVESTOR FOCUS TURNS TO FED

Spotify user growth beats estimates, expects 500 million listeners next quarter

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	101.15	103.35	101.14	103.13	103.13	65,200,024
Jan 30, 2023	101.09	101.74	99.01	100.55	100.55	70,566,100
Jan 27, 2023	99.53	103.49	99.53	102.24	102.24	87,678,100
Jan 26, 2023	98.24	99.49	96.92	99.22	99.22	68,523,600
Jan 25, 2023	92.56	97.24	91.52	97.18	97.18	94,261,600
Jan 24, 2023	96.93	98.09	96.00	96.32	96.32	66,929,500
Jan 23, 2023	97.56	97.78	95.86	97.52	97.52	76,501,100
Jan 20, 2023	93.86	97.35	93.20	97.25	97.25	67,307,100
Jan 19, 2023	94.74	95.44	92.86	93.68	93.68	69,002,700
Jan 18, 2023	97.25	99.32	95.38	95.46	95.46	79,570,400
Jan 17, 2023	98.68	98.89	95.73	96.05	96.05	72,755,000
Jan 13, 2023	94.18	98.37	94.12	98.12	98.12	85,413,600
Jan 12, 2023	96.93	97.19	93.50	95.27	95.27	85,254,800
Jan 11, 2023	90.93	95.26	90.93	95.09	95.09	103,126,200
Jan 10, 2023	87.57	90.19	87.29	89.87	89.87	67,756,600
Jan 09, 2023	87.46	89.48	87.08	87.36	87.36	65,266,100
Jan 06, 2023	83.03	86.40	81.43	86.08	86.08	83,219,100
Jan 05, 2023	85.33	85.42	83.07	83.12	83.12	67,930,800
Jan 04, 2023	86.55	86.98	83.36	85.14	85.14	68,885,100
Jan 03, 2023	85.46	86.96	84.21	85.82	85.82	76,706,000
Dec 30, 2022	83.12	84.05	82.47	84.00	84.00	62,330,000
Dec 29, 2022	82.87	84.55	82.55	84.18	84.18	54,995,900
Dec 28, 2022	82.80	83.48	81.69	81.82	81.82	58,228,600
Dec 27, 2022	84.97	85.35	83.00	83.04	83.04	57,284,000
Dec 23, 2022	83.25	85.78	82.93	85.25	85.25	57,433,700
Dec 22, 2022	85.52	85.68	82.25	83.79	83.79	81,431,300
Dec 21, 2022	86.18	87.23	85.21	86.77	86.77	59,267,200
Dec 20, 2022	85.33	86.61	84.33	85.19	85.19	74,348,300
Dec 19, 2022	87.51	87.63	84.51	84.92	84.92	83,531,500
Dec 16, 2022	88.27	89.35	86.73	87.86	87.86	146,144,100
Dec 15, 2022	89.89	89.97	87.47	88.45	88.45	84,802,900
Dec 14, 2022	92.50	93.46	89.87	91.58	91.58	70,298,000
Dec 13, 2022	95.23	96.25	90.52	92.49	92.49	100,212,000
Dec 12, 2022	89.21	90.58	87.87	90.55	90.55	61,999,800
Dec 09, 2022	88.90	90.30	88.63	89.09	89.09	67,398,500
Dec 08, 2022	89.24	90.86	87.88	90.35	90.35	73,305,900
Dec 07, 2022	88.34	89.89	87.48	88.46	88.46	68,086,900
Dec 06, 2022	90.50	91.04	87.90	88.25	88.25	75,503,600
Dec 05, 2022	93.05	94.06	90.82	91.01	91.01	71,535,500
Dec 02, 2022	94.48	95.36	93.78	94.13	94.13	72,496,400
Dec 01, 2022	96.99	97.23	94.92	95.50	95.50	68,488,000
Nov 30, 2022	92.47	96.54	91.53	96.54	96.54	102,805,800
Nov 29, 2022	94.04	94.41	91.44	92.42	92.42	65,567,300
Nov 28, 2022	93.93	96.40	93.43	93.95	93.95	74,943,100
Nov 25, 2022	93.79	94.43	93.07	93.41	93.41	35,088,600
Nov 23, 2022	93.24	94.58	92.83	94.13	94.13	59,414,700
Nov 22, 2022	92.62	93.35	90.87	93.20	93.20	62,192,000
Nov 21, 2022	93.97	95.02	90.59	92.46	92.46	84,330,300
Nov 18, 2022	95.95	95.99	92.48	94.14	94.14	72,428,200
Nov 17, 2022	95.37	96.97	94.03	94.85	94.85	82,617,900
Nov 16, 2022	96.85	98.49	95.54	97.12	97.12	87,958,800
Nov 15, 2022	103.21	103.79	97.34	98.94	98.94	111,336,300
Nov 14, 2022	98.77	100.12	97.29	98.49	98.49	99,533,100
Nov 11, 2022	97.88	101.19	96.66	100.79	100.79	111,590,500
Nov 10, 2022	92.94	98.69	91.65	96.63	96.63	173,414,900
Nov 09, 2022	89.47	89.48	85.87	86.14	86.14	90,796,200
Nov 08, 2022	90.79	91.72	88.23	89.98	89.98	88,703,400
Nov 07, 2022	91.95	92.10	89.04	90.53	90.53	77,495,700
Nov 04, 2022	91.49	92.44	88.04	90.98	90.98	129,101,300
Nov 03, 2022	92.47	93.50	89.02	89.30	89.30	136,683,300
Nov 02, 2022	97.32	97.74	92.01	92.12	92.12	135,761,800
Nov 01, 2022	103.99	104.58	96.06	96.79	96.79	153,370,000
Oct 31, 2022	103.56	104.87	100.74	102.44	102.44	99,251,400
Oct 28, 2022	97.91	103.96	97.66	103.41	103.41	223,133,400
Oct 27, 2022	113.92	114.12	109.77	110.96	110.96	129,605,400
Oct 26, 2022	116.00	119.35	114.76	115.66	115.66	68,802,300
Oct 25, 2022	119.65	121.32	118.95	120.60	120.60	50,934,600
Oct 24, 2022	119.98	120.39	116.57	119.82	119.82	49,531,500
Oct 21, 2022	114.79	119.59	114.50	119.32	119.32	55,660,500
Oct 20, 2022	113.83	118.24	113.51	115.25	115.25	48,795,100
Oct 19, 2022	114.71	116.59	113.22	115.07	115.07	47,198,100
Oct 18, 2022	119.06	119.52	114.79	116.36	116.36	65,607,400
Oct 17, 2022	110.11	114.19	110.09	113.79	113.79	62,782,000
Oct 14, 2022	114.10	114.96	106.60	106.90	106.90	67,737,300
Oct 13, 2022	107.88	113.44	105.35	112.53	112.53	86,868,100
Oct 12, 2022	112.49	113.83	111.40	112.90	112.90	45,728,700
Oct 11, 2022	112.71	115.48	110.39	112.21	112.21	56,432,200
Oct 10, 2022	115.10	116.25	112.43	113.67	113.67	42,339,700
Oct 07, 2022	118.00	118.17	113.88	114.56	114.56	54,678,000
Oct 06, 2022	120.77	121.53	119.50	120.30	120.30	42,253,800
Oct 05, 2022	118.58	121.75	117.69	120.95	120.95	48,217,500
Oct 04, 2022	119.89	123.00	119.79	121.09	121.09	62,812,600
Oct 03, 2022	113.58	116.91	112.45	115.88	115.88	50,941,900
Sept 30, 2022	114.08	116.92	112.84	113.00	113.00	59,479,600
Sept 29, 2022	115.60	116.07	113.06	114.80	114.80	58,969,700
Sept 28, 2022	114.38	118.70	113.80	118.01	118.01	55,763,800
Sept 27, 2022	117.20	118.32	113.05	114.41	114.41	60,094,700
Sept 26, 2022	113.30	117.34	113.13	115.15	115.15	62,723,300
Sept 23, 2022	116.00	116.05	112.06	113.78	113.78	65,126,700
Sept 22, 2022	117.08	118.79	116.26	117.31	117.31	55,229,200
Sept 21, 2022	122.49	123.76	118.45	118.54	118.54	58,498,900
Sept 20, 2022	123.35	124.40	121.14	122.19	122.19	47,698,400
Sept 19, 2022	122.16	124.71	121.80	124.66	124.66	47,279,700
Sept 16, 2022	122.78	123.87	120.70	123.53	123.53	115,667,800
Sept 15, 2022	127.38	130.37	125.50	126.28	126.28	52,887,200
Sept 14, 2022	127.36	128.84	126.33	128.55	128.55	45,316,800
Sept 13, 2022	131.01	131.40	126.27	126.82	126.82	72,694,000
Sept 12, 2022	134.10	136.49	134.00	136.45	136.45	53,826,900
Sept 09, 2022	130.91	133.69	130.76	133.27	133.27	49,387,600
Sept 08, 2022	127.72	130.28	127.10	129.82	129.82	43,988,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7519+0.0048(+0.6383%)

CRUDE OIL79.09+1.19(+1.53%)

BTC-CAD30,624.70+141.36(+0.46%)

STOCKS HOLD GAINS AS INVESTOR FOCUS TURNS TO FED

Amazon.com, Inc. (AMZN)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7519
+0.0048(+0.6383%)

CRUDE OIL
79.09
+1.19(+1.53%)

BTC-CAD
30,624.70
+141.36(+0.46%)