AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023122.37122.90119.86122.09122.0950,051,843
26 May 2023116.04121.50116.02120.11120.1196,681,000
25 May 2023116.63116.87114.31115.00115.0066,496,700
24 May 2023115.35117.34115.02116.75116.7563,487,900
23 May 2023114.27117.14113.78114.99114.9967,576,300
22 May 2023116.77116.77114.25115.01115.0170,741,100
19 May 2023118.16118.31115.70116.25116.2554,990,200
18 May 2023116.69118.60116.34118.15118.1573,174,100
17 May 2023114.89115.83114.22115.50115.5065,655,200
16 May 2023111.05114.79111.05113.40113.4071,472,900
15 May 2023111.15112.29109.25111.20111.2053,011,100
12 May 2023112.16112.64109.32110.26110.2649,810,100
11 May 2023111.03113.28110.49112.18112.1874,924,800
10 May 2023108.10110.67108.05110.19110.1978,627,600
09 May 2023105.48106.79105.16106.62106.6244,089,400
08 May 2023105.04106.10104.70105.83105.8349,430,900
05 May 2023104.27105.76103.55105.66105.6656,912,900
04 May 2023104.04105.39103.31104.00104.0045,345,500
03 May 2023103.74105.96103.28103.65103.6565,051,900
02 May 2023101.47103.90101.15103.63103.6373,469,400
01 May 2023104.95105.23101.82102.05102.0574,728,100
28 Apr 2023107.73109.48104.33105.45105.45130,565,000
27 Apr 2023108.16110.86106.80109.82109.82149,961,200
26 Apr 2023105.04106.62104.10104.98104.9873,803,800
25 Apr 2023104.91105.45102.45102.57102.5765,026,800
24 Apr 2023107.66109.23105.07106.21106.2169,575,600
21 Apr 2023106.10108.15105.08106.96106.9686,774,200
20 Apr 2023103.53105.25103.21103.81103.8157,696,900
19 Apr 2023101.58105.12101.39104.30104.3058,398,900
18 Apr 2023103.95104.20101.52102.30102.3039,790,500
17 Apr 2023103.16103.73101.59102.74102.7439,919,500
14 Apr 2023102.07103.20101.11102.51102.5151,450,500
13 Apr 202398.95102.5798.71102.40102.4067,925,100
12 Apr 2023100.40100.5197.7197.8397.8356,735,000
11 Apr 2023100.80101.0099.0199.9299.9260,417,800
10 Apr 2023100.96102.2099.57102.17102.1737,261,200
06 Apr 2023100.75102.3899.80102.06102.0643,808,000
05 Apr 2023103.91103.91100.75101.10101.1045,175,400
04 Apr 2023102.75104.20102.11103.95103.9548,662,500
03 Apr 2023102.30103.29101.43102.41102.4141,135,700
31 Mar 2023102.16103.49101.95103.29103.2956,750,300
30 Mar 2023101.55103.04101.01102.00102.0053,633,400
29 Mar 202398.69100.4298.56100.25100.2549,783,300
28 Mar 202398.1198.4496.2997.2497.2438,720,100
27 Mar 202399.0799.3497.0898.0498.0446,721,300
24 Mar 202398.0798.3096.4098.1398.1356,095,400
23 Mar 2023100.43101.0697.6298.7198.7157,559,300
22 Mar 2023100.45102.1098.6198.7098.7057,475,400
21 Mar 202398.14100.8598.00100.61100.6158,597,300
20 Mar 202398.4198.4895.7097.7197.7162,388,900
17 Mar 202399.79100.6697.4698.9598.9587,300,200
16 Mar 202395.75100.9995.61100.04100.0484,446,900
15 Mar 202393.2296.6793.0796.2096.2070,731,800
14 Mar 202393.8395.0792.7194.8894.8860,912,700
13 Mar 202389.9794.0288.1292.4392.4372,397,100
10 Mar 202392.6793.5790.2590.7390.7369,827,500
09 Mar 202393.6896.2192.1892.2592.2556,218,700
08 Mar 202393.6094.1792.1893.9293.9244,899,100
07 Mar 202394.0695.0992.7893.5593.5549,100,700
06 Mar 202395.1996.5593.7493.7593.7552,112,400
03 Mar 202392.7494.9492.6694.9094.9055,759,600
02 Mar 202391.4192.2390.3992.1392.1355,509,400
01 Mar 202393.8794.6891.5992.1792.1752,299,500
28 Feb 202393.1494.6992.9294.2394.2343,959,300
27 Feb 202394.2894.7893.1493.7693.7647,470,300
24 Feb 202393.5394.1492.3293.5093.5057,053,800
23 Feb 202396.1296.4393.6795.8295.8248,467,000
22 Feb 202395.1097.0194.8095.7995.7959,534,100
21 Feb 202395.3495.6194.2794.5894.5856,580,400
17 Feb 202397.8097.9495.6597.2097.2060,029,400
16 Feb 202399.21100.6398.1098.1598.1556,339,200
15 Feb 202399.09101.1798.45101.16101.1647,957,600
14 Feb 202398.41100.9297.5299.7099.7056,202,900
13 Feb 202397.8599.6896.9199.5499.5452,841,500
10 Feb 202397.5698.8296.2397.6197.6152,740,100
09 Feb 2023101.32101.7897.5798.2498.2464,622,500
08 Feb 2023102.04102.6798.78100.05100.0575,878,300
07 Feb 2023101.17102.4198.08102.11102.11119,501,300
06 Feb 2023102.93103.95100.65102.18102.1881,945,200
03 Feb 2023105.26108.78102.52103.39103.39144,374,800
02 Feb 2023110.25114.00108.88112.91112.91158,154,200
01 Feb 2023102.53106.24101.24105.15105.1580,450,100
31 Jan 2023101.16103.35101.14103.13103.1366,527,300
30 Jan 2023101.09101.7499.01100.55100.5570,691,900
27 Jan 202399.53103.4999.53102.24102.2487,775,600
26 Jan 202398.2499.4996.9299.2299.2268,523,600
25 Jan 202392.5697.2491.5297.1897.1894,261,600
24 Jan 202396.9398.0996.0096.3296.3266,929,500
23 Jan 202397.5697.7895.8697.5297.5276,501,100
20 Jan 202393.8697.3593.2097.2597.2567,481,500
19 Jan 202394.7495.4492.8693.6893.6869,002,700
18 Jan 202397.2599.3295.3895.4695.4679,570,400
17 Jan 202398.6898.8995.7396.0596.0572,755,000
13 Jan 202394.1898.3794.1298.1298.1285,549,400
12 Jan 202396.9397.1993.5095.2795.2785,254,800
11 Jan 202390.9395.2690.9395.0995.09103,126,200
10 Jan 202387.5790.1987.2989.8789.8767,756,600
09 Jan 202387.4689.4887.0887.3687.3665,266,100
06 Jan 202383.0386.4081.4386.0886.0883,303,400
05 Jan 202385.3385.4283.0783.1283.1267,930,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...