Mail

AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	122.37	122.90	119.86	122.09	122.09	50,051,843
26 May 2023	116.04	121.50	116.02	120.11	120.11	96,681,000
25 May 2023	116.63	116.87	114.31	115.00	115.00	66,496,700
24 May 2023	115.35	117.34	115.02	116.75	116.75	63,487,900
23 May 2023	114.27	117.14	113.78	114.99	114.99	67,576,300
22 May 2023	116.77	116.77	114.25	115.01	115.01	70,741,100
19 May 2023	118.16	118.31	115.70	116.25	116.25	54,990,200
18 May 2023	116.69	118.60	116.34	118.15	118.15	73,174,100
17 May 2023	114.89	115.83	114.22	115.50	115.50	65,655,200
16 May 2023	111.05	114.79	111.05	113.40	113.40	71,472,900
15 May 2023	111.15	112.29	109.25	111.20	111.20	53,011,100
12 May 2023	112.16	112.64	109.32	110.26	110.26	49,810,100
11 May 2023	111.03	113.28	110.49	112.18	112.18	74,924,800
10 May 2023	108.10	110.67	108.05	110.19	110.19	78,627,600
09 May 2023	105.48	106.79	105.16	106.62	106.62	44,089,400
08 May 2023	105.04	106.10	104.70	105.83	105.83	49,430,900
05 May 2023	104.27	105.76	103.55	105.66	105.66	56,912,900
04 May 2023	104.04	105.39	103.31	104.00	104.00	45,345,500
03 May 2023	103.74	105.96	103.28	103.65	103.65	65,051,900
02 May 2023	101.47	103.90	101.15	103.63	103.63	73,469,400
01 May 2023	104.95	105.23	101.82	102.05	102.05	74,728,100
28 Apr 2023	107.73	109.48	104.33	105.45	105.45	130,565,000
27 Apr 2023	108.16	110.86	106.80	109.82	109.82	149,961,200
26 Apr 2023	105.04	106.62	104.10	104.98	104.98	73,803,800
25 Apr 2023	104.91	105.45	102.45	102.57	102.57	65,026,800
24 Apr 2023	107.66	109.23	105.07	106.21	106.21	69,575,600
21 Apr 2023	106.10	108.15	105.08	106.96	106.96	86,774,200
20 Apr 2023	103.53	105.25	103.21	103.81	103.81	57,696,900
19 Apr 2023	101.58	105.12	101.39	104.30	104.30	58,398,900
18 Apr 2023	103.95	104.20	101.52	102.30	102.30	39,790,500
17 Apr 2023	103.16	103.73	101.59	102.74	102.74	39,919,500
14 Apr 2023	102.07	103.20	101.11	102.51	102.51	51,450,500
13 Apr 2023	98.95	102.57	98.71	102.40	102.40	67,925,100
12 Apr 2023	100.40	100.51	97.71	97.83	97.83	56,735,000
11 Apr 2023	100.80	101.00	99.01	99.92	99.92	60,417,800
10 Apr 2023	100.96	102.20	99.57	102.17	102.17	37,261,200
06 Apr 2023	100.75	102.38	99.80	102.06	102.06	43,808,000
05 Apr 2023	103.91	103.91	100.75	101.10	101.10	45,175,400
04 Apr 2023	102.75	104.20	102.11	103.95	103.95	48,662,500
03 Apr 2023	102.30	103.29	101.43	102.41	102.41	41,135,700
31 Mar 2023	102.16	103.49	101.95	103.29	103.29	56,750,300
30 Mar 2023	101.55	103.04	101.01	102.00	102.00	53,633,400
29 Mar 2023	98.69	100.42	98.56	100.25	100.25	49,783,300
28 Mar 2023	98.11	98.44	96.29	97.24	97.24	38,720,100
27 Mar 2023	99.07	99.34	97.08	98.04	98.04	46,721,300
24 Mar 2023	98.07	98.30	96.40	98.13	98.13	56,095,400
23 Mar 2023	100.43	101.06	97.62	98.71	98.71	57,559,300
22 Mar 2023	100.45	102.10	98.61	98.70	98.70	57,475,400
21 Mar 2023	98.14	100.85	98.00	100.61	100.61	58,597,300
20 Mar 2023	98.41	98.48	95.70	97.71	97.71	62,388,900
17 Mar 2023	99.79	100.66	97.46	98.95	98.95	87,300,200
16 Mar 2023	95.75	100.99	95.61	100.04	100.04	84,446,900
15 Mar 2023	93.22	96.67	93.07	96.20	96.20	70,731,800
14 Mar 2023	93.83	95.07	92.71	94.88	94.88	60,912,700
13 Mar 2023	89.97	94.02	88.12	92.43	92.43	72,397,100
10 Mar 2023	92.67	93.57	90.25	90.73	90.73	69,827,500
09 Mar 2023	93.68	96.21	92.18	92.25	92.25	56,218,700
08 Mar 2023	93.60	94.17	92.18	93.92	93.92	44,899,100
07 Mar 2023	94.06	95.09	92.78	93.55	93.55	49,100,700
06 Mar 2023	95.19	96.55	93.74	93.75	93.75	52,112,400
03 Mar 2023	92.74	94.94	92.66	94.90	94.90	55,759,600
02 Mar 2023	91.41	92.23	90.39	92.13	92.13	55,509,400
01 Mar 2023	93.87	94.68	91.59	92.17	92.17	52,299,500
28 Feb 2023	93.14	94.69	92.92	94.23	94.23	43,959,300
27 Feb 2023	94.28	94.78	93.14	93.76	93.76	47,470,300
24 Feb 2023	93.53	94.14	92.32	93.50	93.50	57,053,800
23 Feb 2023	96.12	96.43	93.67	95.82	95.82	48,467,000
22 Feb 2023	95.10	97.01	94.80	95.79	95.79	59,534,100
21 Feb 2023	95.34	95.61	94.27	94.58	94.58	56,580,400
17 Feb 2023	97.80	97.94	95.65	97.20	97.20	60,029,400
16 Feb 2023	99.21	100.63	98.10	98.15	98.15	56,339,200
15 Feb 2023	99.09	101.17	98.45	101.16	101.16	47,957,600
14 Feb 2023	98.41	100.92	97.52	99.70	99.70	56,202,900
13 Feb 2023	97.85	99.68	96.91	99.54	99.54	52,841,500
10 Feb 2023	97.56	98.82	96.23	97.61	97.61	52,740,100
09 Feb 2023	101.32	101.78	97.57	98.24	98.24	64,622,500
08 Feb 2023	102.04	102.67	98.78	100.05	100.05	75,878,300
07 Feb 2023	101.17	102.41	98.08	102.11	102.11	119,501,300
06 Feb 2023	102.93	103.95	100.65	102.18	102.18	81,945,200
03 Feb 2023	105.26	108.78	102.52	103.39	103.39	144,374,800
02 Feb 2023	110.25	114.00	108.88	112.91	112.91	158,154,200
01 Feb 2023	102.53	106.24	101.24	105.15	105.15	80,450,100
31 Jan 2023	101.16	103.35	101.14	103.13	103.13	66,527,300
30 Jan 2023	101.09	101.74	99.01	100.55	100.55	70,691,900
27 Jan 2023	99.53	103.49	99.53	102.24	102.24	87,775,600
26 Jan 2023	98.24	99.49	96.92	99.22	99.22	68,523,600
25 Jan 2023	92.56	97.24	91.52	97.18	97.18	94,261,600
24 Jan 2023	96.93	98.09	96.00	96.32	96.32	66,929,500
23 Jan 2023	97.56	97.78	95.86	97.52	97.52	76,501,100
20 Jan 2023	93.86	97.35	93.20	97.25	97.25	67,481,500
19 Jan 2023	94.74	95.44	92.86	93.68	93.68	69,002,700
18 Jan 2023	97.25	99.32	95.38	95.46	95.46	79,570,400
17 Jan 2023	98.68	98.89	95.73	96.05	96.05	72,755,000
13 Jan 2023	94.18	98.37	94.12	98.12	98.12	85,549,400
12 Jan 2023	96.93	97.19	93.50	95.27	95.27	85,254,800
11 Jan 2023	90.93	95.26	90.93	95.09	95.09	103,126,200
10 Jan 2023	87.57	90.19	87.29	89.87	89.87	67,756,600
09 Jan 2023	87.46	89.48	87.08	87.36	87.36	65,266,100
06 Jan 2023	83.03	86.40	81.43	86.08	86.08	83,303,400
05 Jan 2023	85.33	85.42	83.07	83.12	83.12	67,930,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...