Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2019 | 81.25 | 81.28 | 79.65 | 80.72 | 80.72 | 92,532,000 |
| Feb 06, 2019 | 83.54 | 83.61 | 81.67 | 82.01 | 82.01 | 78,798,000 |
| Feb 05, 2019 | 82.17 | 83.26 | 82.13 | 82.94 | 82.94 | 89,062,000 |
| Feb 04, 2019 | 81.15 | 82.48 | 80.68 | 81.67 | 81.67 | 98,582,000 |
| Feb 01, 2019 | 81.94 | 83.65 | 81.10 | 81.31 | 81.31 | 230,124,000 |
| Jan 31, 2019 | 84.64 | 86.82 | 83.95 | 85.94 | 85.94 | 218,206,000 |
| Jan 30, 2019 | 81.15 | 83.85 | 80.98 | 83.52 | 83.52 | 115,676,000 |
| Jan 29, 2019 | 81.56 | 81.62 | 79.54 | 79.69 | 79.69 | 92,656,000 |
| Jan 28, 2019 | 82.18 | 82.25 | 80.70 | 81.89 | 81.89 | 96,754,000 |
| Jan 25, 2019 | 83.53 | 84.17 | 83.08 | 83.53 | 83.53 | 98,918,000 |
| Jan 24, 2019 | 82.05 | 82.86 | 81.59 | 82.75 | 82.75 | 81,798,000 |
| Jan 23, 2019 | 82.80 | 82.87 | 80.60 | 82.00 | 82.00 | 104,504,000 |
| Jan 22, 2019 | 84.05 | 84.09 | 80.51 | 81.61 | 81.61 | 128,336,000 |
| Jan 18, 2019 | 85.60 | 85.81 | 84.58 | 84.81 | 84.81 | 120,410,000 |
| Jan 17, 2019 | 84.00 | 85.01 | 83.88 | 84.66 | 84.66 | 84,178,000 |
| Jan 16, 2019 | 84.21 | 85.25 | 83.79 | 84.19 | 84.19 | 127,338,000 |
| Jan 15, 2019 | 81.60 | 83.76 | 81.30 | 83.73 | 83.73 | 119,970,000 |
| Jan 14, 2019 | 80.75 | 82.41 | 79.76 | 80.86 | 80.86 | 120,118,000 |
| Jan 11, 2019 | 82.03 | 83.01 | 81.81 | 82.03 | 82.03 | 93,724,000 |
| Jan 10, 2019 | 82.05 | 83.16 | 81.08 | 82.81 | 82.81 | 130,154,000 |
| Jan 09, 2019 | 82.65 | 83.39 | 82.07 | 82.97 | 82.97 | 126,976,000 |
| Jan 08, 2019 | 83.23 | 83.83 | 80.83 | 82.83 | 82.83 | 177,628,000 |
| Jan 07, 2019 | 80.12 | 81.73 | 79.46 | 81.48 | 81.48 | 159,864,000 |
| Jan 04, 2019 | 76.50 | 79.70 | 75.92 | 78.77 | 78.77 | 183,652,000 |
| Jan 03, 2019 | 76.00 | 76.90 | 74.86 | 75.01 | 75.01 | 139,512,000 |
| Jan 02, 2019 | 73.26 | 77.67 | 73.05 | 76.96 | 76.96 | 159,662,000 |
| Dec 31, 2018 | 75.54 | 76.04 | 74.35 | 75.10 | 75.10 | 139,090,000 |
| Dec 28, 2018 | 73.67 | 75.67 | 72.45 | 73.90 | 73.90 | 176,580,000 |
| Dec 27, 2018 | 72.71 | 73.45 | 69.52 | 73.08 | 73.08 | 194,440,000 |
| Dec 26, 2018 | 68.44 | 73.66 | 68.15 | 73.54 | 73.54 | 208,236,000 |
| Dec 24, 2018 | 67.30 | 69.80 | 65.35 | 67.20 | 67.20 | 144,400,000 |
| Dec 21, 2018 | 73.25 | 74.00 | 68.20 | 68.87 | 68.87 | 272,806,000 |
| Dec 20, 2018 | 74.20 | 75.47 | 71.63 | 73.04 | 73.04 | 199,836,000 |
| Dec 19, 2018 | 77.15 | 79.23 | 74.16 | 74.75 | 74.75 | 175,844,000 |
| Dec 18, 2018 | 77.00 | 78.38 | 76.15 | 77.57 | 77.57 | 130,460,000 |
| Dec 17, 2018 | 78.30 | 78.81 | 75.25 | 76.05 | 76.05 | 176,596,000 |
| Dec 14, 2018 | 81.90 | 82.13 | 79.25 | 79.60 | 79.60 | 127,344,000 |
| Dec 13, 2018 | 84.00 | 84.61 | 82.07 | 82.92 | 82.92 | 105,426,000 |
| Dec 12, 2018 | 83.45 | 85.25 | 83.01 | 83.18 | 83.18 | 131,960,000 |
| Dec 11, 2018 | 83.90 | 83.97 | 80.98 | 82.16 | 82.16 | 124,894,000 |
| Dec 10, 2018 | 81.19 | 82.90 | 79.54 | 82.05 | 82.05 | 149,896,000 |
| Dec 07, 2018 | 85.25 | 85.95 | 81.27 | 81.46 | 81.46 | 151,522,000 |
| Dec 06, 2018 | 80.74 | 85.05 | 80.49 | 84.96 | 84.96 | 175,788,000 |
| Dec 04, 2018 | 87.80 | 88.52 | 83.25 | 83.42 | 83.42 | 173,890,000 |
| Dec 03, 2018 | 88.47 | 88.92 | 86.50 | 88.62 | 88.62 | 137,246,000 |
| Nov 30, 2018 | 83.97 | 84.80 | 83.32 | 84.51 | 84.51 | 115,236,000 |
| Nov 29, 2018 | 83.75 | 84.50 | 82.62 | 83.68 | 83.68 | 132,264,000 |
| Nov 28, 2018 | 80.70 | 84.07 | 80.06 | 83.89 | 83.89 | 169,174,000 |
| Nov 27, 2018 | 78.80 | 79.88 | 77.90 | 79.07 | 79.07 | 115,664,000 |
| Nov 26, 2018 | 76.95 | 79.24 | 76.21 | 79.07 | 79.07 | 125,154,000 |
| Nov 23, 2018 | 75.85 | 76.81 | 75.09 | 75.10 | 75.10 | 54,152,000 |
| Nov 21, 2018 | 77.15 | 77.50 | 75.75 | 75.84 | 75.84 | 114,336,000 |
| Nov 20, 2018 | 71.88 | 76.74 | 71.00 | 74.77 | 74.77 | 217,576,000 |
| Nov 19, 2018 | 78.85 | 79.06 | 75.17 | 75.61 | 75.61 | 155,800,000 |
| Nov 16, 2018 | 79.38 | 80.72 | 78.66 | 79.67 | 79.67 | 121,322,000 |
| Nov 15, 2018 | 79.05 | 81.24 | 77.33 | 80.97 | 80.97 | 168,546,000 |
| Nov 14, 2018 | 82.82 | 83.65 | 79.85 | 79.95 | 79.95 | 129,738,000 |
| Nov 13, 2018 | 82.46 | 83.85 | 80.69 | 81.56 | 81.56 | 118,666,000 |
| Nov 12, 2018 | 84.91 | 85.43 | 81.50 | 81.84 | 81.84 | 136,124,000 |
| Nov 09, 2018 | 86.63 | 87.20 | 85.09 | 85.62 | 85.62 | 118,044,000 |
| Nov 08, 2018 | 87.75 | 89.20 | 86.26 | 87.75 | 87.75 | 130,698,000 |
| Nov 07, 2018 | 83.65 | 87.96 | 83.20 | 87.77 | 87.77 | 163,844,000 |
| Nov 06, 2018 | 80.92 | 83.25 | 80.73 | 82.14 | 82.14 | 85,148,000 |
| Nov 05, 2018 | 82.88 | 82.90 | 79.82 | 81.39 | 81.39 | 112,494,000 |
| Nov 02, 2018 | 83.93 | 84.87 | 82.59 | 83.28 | 83.28 | 139,110,000 |
| Nov 01, 2018 | 81.18 | 83.52 | 79.92 | 83.28 | 83.28 | 162,710,000 |
| Oct 31, 2018 | 78.50 | 81.20 | 78.25 | 79.90 | 79.90 | 187,804,000 |
| Oct 30, 2018 | 74.31 | 77.05 | 73.82 | 76.52 | 76.52 | 249,202,000 |
| Oct 29, 2018 | 83.00 | 83.29 | 74.75 | 76.94 | 76.94 | 277,322,000 |
| Oct 26, 2018 | 82.48 | 84.92 | 80.15 | 82.14 | 82.14 | 299,276,000 |
| Oct 25, 2018 | 85.17 | 89.74 | 84.60 | 89.11 | 89.11 | 205,714,000 |
| Oct 24, 2018 | 88.68 | 88.89 | 82.83 | 83.21 | 83.21 | 138,568,000 |
| Oct 23, 2018 | 87.11 | 88.82 | 85.70 | 88.43 | 88.43 | 134,478,000 |
| Oct 22, 2018 | 89.20 | 90.47 | 87.80 | 89.46 | 89.46 | 90,000,000 |
| Oct 19, 2018 | 89.26 | 90.46 | 87.65 | 88.20 | 88.20 | 118,144,000 |
| Oct 18, 2018 | 91.07 | 91.51 | 88.39 | 88.54 | 88.54 | 117,480,000 |
| Oct 17, 2018 | 92.14 | 92.25 | 90.35 | 91.59 | 91.59 | 105,904,000 |
| Oct 16, 2018 | 89.18 | 91.19 | 88.08 | 91.00 | 91.00 | 117,198,000 |
| Oct 15, 2018 | 89.75 | 89.75 | 86.71 | 88.05 | 88.05 | 128,744,000 |
| Oct 12, 2018 | 90.40 | 90.45 | 87.13 | 89.43 | 89.43 | 188,892,000 |
| Oct 11, 2018 | 86.20 | 87.77 | 84.25 | 85.97 | 85.97 | 278,718,000 |
| Oct 10, 2018 | 92.89 | 92.93 | 87.72 | 87.76 | 87.76 | 219,778,000 |
| Oct 09, 2018 | 93.00 | 94.83 | 92.62 | 93.52 | 93.52 | 95,458,000 |
| Oct 08, 2018 | 93.70 | 95.10 | 91.53 | 93.22 | 93.22 | 147,864,000 |
| Oct 05, 2018 | 95.90 | 96.45 | 93.14 | 94.48 | 94.48 | 136,446,000 |
| Oct 04, 2018 | 97.45 | 97.80 | 94.83 | 95.47 | 95.47 | 145,140,000 |
| Oct 03, 2018 | 99.08 | 99.49 | 97.49 | 97.64 | 97.64 | 105,062,000 |
| Oct 02, 2018 | 100.00 | 100.67 | 98.29 | 98.57 | 98.57 | 108,014,000 |
| Oct 01, 2018 | 101.10 | 101.66 | 100.18 | 100.22 | 100.22 | 69,210,000 |
| Sept 28, 2018 | 100.22 | 101.33 | 99.82 | 100.15 | 100.15 | 81,702,000 |
| Sept 27, 2018 | 99.66 | 100.81 | 99.43 | 100.65 | 100.65 | 86,588,000 |
| Sept 26, 2018 | 98.43 | 99.76 | 98.08 | 98.74 | 98.74 | 86,270,000 |
| Sept 25, 2018 | 97.14 | 98.80 | 96.94 | 98.73 | 98.73 | 90,768,000 |
| Sept 24, 2018 | 95.19 | 96.84 | 93.25 | 96.72 | 96.72 | 84,274,000 |
| Sept 21, 2018 | 97.71 | 97.87 | 95.53 | 95.75 | 95.75 | 137,118,000 |
| Sept 20, 2018 | 96.93 | 97.75 | 96.61 | 97.21 | 97.21 | 63,098,000 |
| Sept 19, 2018 | 97.03 | 97.04 | 95.25 | 96.32 | 96.32 | 81,136,000 |
| Sept 18, 2018 | 95.93 | 97.91 | 95.77 | 97.05 | 97.05 | 85,374,000 |
| Sept 17, 2018 | 97.74 | 97.84 | 94.37 | 95.40 | 95.40 | 141,004,000 |
| Sept 14, 2018 | 99.65 | 99.68 | 97.96 | 98.51 | 98.51 | 72,840,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.