Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,656.64+18.61 (+0.51%)
At close: 4:00PM EDT
3,650.80 -5.84 (-0.16%)
After hours: 07:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20213,640.003,665.993,622.043,656.643,656.642,415,951
Jul. 22, 20213,587.233,640.023,582.273,638.033,638.033,259,600
Jul. 21, 20213,576.383,586.453,543.643,585.203,585.202,305,400
Jul. 20, 20213,567.323,592.003,518.003,573.193,573.193,251,900
Jul. 19, 20213,532.583,550.213,499.163,549.593,549.593,784,600
Jul. 16, 20213,633.313,646.063,570.463,573.633,573.634,038,400
Jul. 15, 20213,694.203,695.403,620.923,631.203,631.203,185,300
Jul. 14, 20213,708.853,717.663,660.833,681.683,681.683,296,600
Jul. 13, 20213,702.103,773.083,671.323,677.363,677.363,845,900
Jul. 12, 20213,744.003,757.293,696.793,718.553,718.552,571,600
Jul. 09, 20213,722.523,748.003,693.403,719.343,719.343,745,100
Jul. 08, 20213,643.563,759.993,621.123,731.413,731.415,180,600
Jul. 07, 20213,717.383,734.203,678.913,696.583,696.585,328,100
Jul. 06, 20213,530.113,685.483,529.003,675.743,675.746,744,800
Jul. 02, 20213,451.643,511.723,436.923,510.983,510.983,169,400
Jul. 01, 20213,434.613,457.003,409.423,432.973,432.972,037,100
Jun. 30, 20213,441.063,471.603,435.003,440.163,440.162,404,000
Jun. 29, 20213,438.823,456.033,423.033,448.143,448.142,098,400
Jun. 28, 20213,416.003,448.003,413.513,443.893,443.892,242,800
Jun. 25, 20213,464.003,464.823,394.183,401.463,401.463,941,000
Jun. 24, 20213,507.643,524.863,430.853,449.083,449.083,832,000
Jun. 23, 20213,505.003,521.003,483.203,503.823,503.822,813,300
Jun. 22, 20213,458.063,523.783,456.093,505.443,505.443,345,100
Jun. 21, 20213,476.423,482.003,434.003,453.963,453.963,277,100
Jun. 18, 20213,479.993,507.003,473.713,486.903,486.905,247,700
Jun. 17, 20213,403.183,497.203,401.003,489.243,489.245,136,500
Jun. 16, 20213,392.003,426.353,360.533,415.253,415.254,202,800
Jun. 15, 20213,384.003,396.993,363.113,383.133,383.132,426,200
Jun. 14, 20213,346.833,385.003,335.503,383.873,383.872,569,700
Jun. 11, 20213,349.653,366.583,333.453,346.833,346.832,817,400
Jun. 10, 20213,282.013,351.003,281.153,349.653,349.653,476,500
Jun. 09, 20213,272.873,297.583,270.703,281.153,281.152,455,500
Jun. 08, 20213,222.613,279.533,218.013,264.113,264.113,416,700
Jun. 07, 20213,197.333,208.003,172.203,198.013,198.012,215,800
Jun. 04, 20213,212.003,221.003,198.813,206.223,206.222,249,700
Jun. 03, 20213,204.233,214.443,184.033,187.013,187.012,398,300
Jun. 02, 20213,223.103,235.003,208.003,233.993,233.992,014,500
Jun. 01, 20213,243.503,250.983,209.063,218.653,218.652,430,000
May 28, 20213,242.003,247.993,219.703,223.073,223.072,329,800
May 27, 20213,256.003,260.363,230.043,230.113,230.112,561,200
May 26, 20213,274.593,295.733,258.513,265.163,265.162,384,000
May 25, 20213,266.673,279.823,213.763,259.053,259.053,261,100
May 24, 20213,215.503,257.953,210.503,244.993,244.992,422,800
May 21, 20213,250.003,256.693,197.013,203.083,203.084,104,900
May 20, 20213,244.403,259.683,236.183,247.683,247.682,633,200
May 19, 20213,195.003,234.753,184.003,231.803,231.802,679,700
May 18, 20213,292.583,312.003,230.373,232.283,232.282,828,400
May 17, 20213,245.933,292.753,234.593,270.393,270.393,723,900
May 14, 20213,185.563,228.863,183.003,222.903,222.903,325,000
May 13, 20213,185.473,203.843,133.003,161.473,161.473,350,900
May 12, 20213,185.003,207.943,133.103,151.943,151.944,936,400
May 11, 20213,136.283,238.003,127.373,223.913,223.914,619,800
May 10, 20213,282.323,283.003,190.003,190.493,190.495,838,600
May 07, 20213,319.093,330.893,289.073,291.613,291.614,710,300
May 06, 20213,270.003,314.403,247.203,306.373,306.374,447,700
May 05, 20213,338.863,354.703,264.363,270.543,270.543,711,300
May 04, 20213,356.193,367.983,272.133,311.873,311.875,439,400
May 03, 20213,484.733,486.653,372.703,386.493,386.495,875,500
Apr. 30, 20213,525.123,554.003,462.503,467.423,467.427,009,300
Apr. 29, 20213,505.103,514.453,435.003,471.313,471.317,682,400
Apr. 28, 20213,434.803,489.883,425.003,458.503,458.504,631,900
Apr. 27, 20213,443.473,460.003,398.013,417.433,417.433,827,100
Apr. 26, 20213,348.003,428.453,330.943,409.003,409.004,880,700
Apr. 23, 20213,319.103,375.003,308.503,340.883,340.883,192,800
Apr. 22, 20213,371.683,372.873,301.453,309.043,309.042,580,600
Apr. 21, 20213,316.003,362.863,303.813,362.023,362.022,211,200
Apr. 20, 20213,373.603,382.993,316.003,334.693,334.692,623,000
Apr. 19, 20213,390.333,435.933,360.163,372.013,372.012,725,400
Apr. 16, 20213,380.003,406.803,355.593,399.443,399.443,186,000
Apr. 15, 20213,371.003,397.003,352.003,379.093,379.093,233,600
Apr. 14, 20213,404.043,404.133,326.003,333.003,333.003,145,200
Apr. 13, 20213,400.853,432.003,395.633,400.003,400.003,315,800
Apr. 12, 20213,355.213,395.043,351.153,379.393,379.393,281,800
Apr. 09, 20213,304.703,372.203,288.903,372.203,372.204,341,500
Apr. 08, 20213,310.903,324.503,292.003,299.303,299.302,812,100
Apr. 07, 20213,233.803,303.613,223.653,279.393,279.393,346,200
Apr. 06, 20213,223.753,247.313,217.043,223.823,223.822,537,800
Apr. 05, 20213,173.003,235.963,161.243,226.733,226.733,334,900
Apr. 01, 20213,117.943,162.443,115.553,161.003,161.002,940,300
Mar. 31, 20213,064.063,119.333,062.503,094.083,094.083,093,900
Mar. 30, 20213,070.013,073.003,034.003,055.293,055.292,337,600
Mar. 29, 20213,055.443,091.253,028.453,075.733,075.732,746,000
Mar. 26, 20213,044.063,056.662,996.003,052.033,052.033,312,900
Mar. 25, 20213,072.993,109.783,037.143,046.263,046.263,563,500
Mar. 24, 20213,151.043,160.313,085.153,087.073,087.072,959,000
Mar. 23, 20213,127.003,182.003,120.853,137.503,137.503,817,300
Mar. 22, 20213,067.853,126.583,060.053,110.873,110.872,902,200
Mar. 19, 20213,029.233,077.293,016.633,074.963,074.964,625,400
Mar. 18, 20213,101.003,116.633,025.003,027.993,027.993,649,600
Mar. 17, 20213,073.223,173.053,070.223,135.733,135.733,118,600
Mar. 16, 20213,104.973,128.913,075.863,091.863,091.862,538,800
Mar. 15, 20213,074.573,082.243,032.093,081.683,081.682,913,600
Mar. 12, 20213,075.003,098.983,045.503,089.493,089.492,421,900
Mar. 11, 20213,104.013,131.783,082.933,113.593,113.592,776,400
Mar. 10, 20213,098.453,116.463,030.053,057.643,057.643,012,500
Mar. 09, 20213,017.993,090.963,005.153,062.853,062.854,030,000
Mar. 08, 20213,015.003,064.592,951.312,951.952,951.954,185,000
Mar. 05, 20213,005.003,009.002,881.003,000.463,000.465,388,600
Mar. 04, 20213,012.003,058.132,945.432,977.572,977.575,481,600
Mar. 03, 20213,081.183,107.782,995.003,005.003,005.003,988,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...