Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.13-2.92 (-1.54%)
At close: 04:00PM EDT
185.32 -0.81 (-0.44%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024187.72188.38185.08186.13186.1338,554,300
11 Apr 2024186.74189.77185.51189.05189.0540,020,700
10 Apr 2024182.77186.27182.67185.95185.9535,879,200
09 Apr 2024187.24187.34184.20185.67185.6736,546,900
08 Apr 2024186.90187.29184.81185.19185.1939,221,300
05 Apr 2024182.38186.27181.97185.07185.0742,335,200
04 Apr 2024184.00185.10180.00180.00180.0041,624,300
03 Apr 2024179.90182.87179.80182.41182.4131,046,600
02 Apr 2024179.07180.79178.38180.69180.6932,611,500
01 Apr 2024180.79183.00179.95180.97180.9729,174,500
28 Mar 2024180.17181.70179.26180.38180.3838,051,600
27 Mar 2024179.88180.00177.31179.83179.8333,272,600
26 Mar 2024180.15180.45177.95178.30178.3029,659,000
25 Mar 2024178.01180.99177.24179.71179.7129,815,500
22 Mar 2024177.75179.26176.75178.87178.8727,964,100
21 Mar 2024179.99181.42178.15178.15178.1532,824,300
20 Mar 2024176.14178.53174.64178.15178.1529,947,200
19 Mar 2024174.22176.09173.52175.90175.9026,880,900
18 Mar 2024175.80176.69174.28174.48174.4831,250,700
15 Mar 2024176.64177.93173.90174.42174.4272,115,500
14 Mar 2024177.69179.53176.47178.75178.7543,705,800
13 Mar 2024175.90177.62175.55176.56176.5630,772,600
12 Mar 2024173.50176.76171.98175.39175.3936,610,600
11 Mar 2024174.31174.47171.47171.96171.9628,484,800
08 Mar 2024176.44178.79174.33175.35175.3537,853,500
07 Mar 2024174.83177.99173.72176.82176.8234,063,300
06 Mar 2024175.54176.46173.26173.51173.5132,090,900
05 Mar 2024176.93176.93173.30174.12174.1237,228,300
04 Mar 2024177.53180.14177.49177.58177.5837,381,500
01 Mar 2024176.75178.73176.07178.22178.2231,956,200
29 Feb 2024173.01177.22172.85176.76176.7653,805,400
28 Feb 2024172.44174.05172.27173.16173.1628,180,500
27 Feb 2024174.08174.62172.86173.54173.5431,141,700
26 Feb 2024175.70176.37174.26174.73174.7344,368,600
23 Feb 2024174.28175.75173.70174.99174.9959,715,200
22 Feb 2024173.10174.80171.77174.58174.5855,392,400
21 Feb 2024168.94170.23167.14168.59168.5944,575,600
20 Feb 2024167.83168.71165.74167.08167.0841,980,300
16 Feb 2024168.74170.42167.17169.51169.5148,074,600
15 Feb 2024170.58171.17167.59169.80169.8049,855,200
14 Feb 2024169.21171.21168.28170.98170.9842,815,500
13 Feb 2024167.73170.95165.75168.64168.6456,345,100
12 Feb 2024174.80175.39171.54172.34172.3451,050,400
09 Feb 2024170.90175.00170.58174.45174.4556,986,000
08 Feb 2024169.65171.43168.88169.84169.8442,316,500
07 Feb 2024169.48170.88168.94170.53170.5347,174,100
06 Feb 2024169.39170.71167.65169.15169.1542,505,500
05 Feb 2024170.20170.55167.70170.31170.3155,081,300
02 Feb 2024169.19172.50167.33171.81171.81117,154,900
01 Feb 2024155.87159.76155.62159.28159.2876,542,400
31 Jan 2024157.00159.01154.81155.20155.2050,284,400
30 Jan 2024160.70161.73158.49159.00159.0045,207,400
29 Jan 2024159.34161.29158.90161.26161.2645,270,400
26 Jan 2024158.42160.72157.91159.12159.1251,047,400
25 Jan 2024156.95158.51154.55157.75157.7543,638,600
24 Jan 2024157.80158.51156.48156.87156.8748,547,300
23 Jan 2024154.85156.21153.93156.02156.0237,986,000
22 Jan 2024156.89157.05153.90154.78154.7843,687,500
19 Jan 2024153.83155.76152.74155.34155.3451,033,700
18 Jan 2024152.77153.78151.82153.50153.5037,850,200
17 Jan 2024151.49152.15149.91151.71151.7134,953,400
16 Jan 2024153.53154.99152.15153.16153.1641,384,600
12 Jan 2024155.39156.20154.01154.62154.6240,460,300
11 Jan 2024155.04157.17153.12155.18155.1849,072,700
10 Jan 2024152.06154.42151.88153.73153.7344,421,800
09 Jan 2024148.33151.71148.21151.37151.3743,812,600
08 Jan 2024146.74149.40146.15149.10149.1046,757,100
05 Jan 2024144.69146.59144.53145.24145.2445,124,800
04 Jan 2024145.59147.38144.05144.57144.5756,039,800
03 Jan 2024149.20151.05148.33148.47148.4749,425,500
02 Jan 2024151.54152.38148.39149.93149.9347,339,400
29 Dec 2023153.10153.89151.03151.94151.9439,789,000
28 Dec 2023153.72154.08152.95153.38153.3827,057,000
27 Dec 2023153.56154.78153.12153.34153.3431,434,700
26 Dec 2023153.56153.98153.03153.41153.4125,067,200
22 Dec 2023153.77154.35152.71153.42153.4229,480,100
21 Dec 2023153.30153.97152.10153.84153.8436,305,700
20 Dec 2023152.90155.63151.56152.12152.1250,322,100
19 Dec 2023154.40155.12152.69153.79153.7943,171,300
18 Dec 2023150.56154.85150.05154.07154.0762,512,800
15 Dec 2023148.38150.57147.88149.97149.97110,039,100
14 Dec 2023149.93150.54145.52147.42147.4258,400,800
13 Dec 2023148.12149.46146.82148.84148.8452,766,200
12 Dec 2023145.52147.50145.30147.48147.4844,944,300
11 Dec 2023145.66146.19143.64145.89145.8950,907,300
08 Dec 2023145.48147.84145.40147.42147.4241,858,000
07 Dec 2023146.15147.92145.34146.88146.8852,352,800
06 Dec 2023147.58147.85144.28144.52144.5239,679,000
05 Dec 2023143.55148.57143.13146.88146.8846,822,400
04 Dec 2023145.25145.35142.81144.84144.8448,294,200
01 Dec 2023146.00147.25145.55147.03147.0339,924,600
30 Nov 2023144.76146.93144.33146.09146.0965,814,000
29 Nov 2023147.85148.54145.97146.32146.3240,610,900
28 Nov 2023146.98147.60145.53147.03147.0342,711,700
27 Nov 2023147.53149.26146.88147.73147.7353,762,400
24 Nov 2023146.70147.20145.32146.74146.7422,378,400
22 Nov 2023144.57147.74144.57146.71146.7145,669,100
21 Nov 2023143.91144.05141.50143.90143.9071,226,000
20 Nov 2023145.13146.63144.73146.13146.1341,951,200
17 Nov 2023142.66145.23142.54145.18145.1849,636,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...