Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,527.15
+739.58(+1.91%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

147.03

+0.94

(+0.64%)

At close: 04:00PM EST

147.10

+0.07

(+0.05%)

After hours:

07:59PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	146.00	147.25	145.55	147.03	147.03	39,924,600
30 Nov 2023	144.76	146.93	144.33	146.09	146.09	65,814,000
29 Nov 2023	147.85	148.54	145.97	146.32	146.32	40,610,900
28 Nov 2023	146.98	147.60	145.53	147.03	147.03	42,711,700
27 Nov 2023	147.53	149.26	146.88	147.73	147.73	53,762,400
24 Nov 2023	146.70	147.20	145.32	146.74	146.74	22,378,400
22 Nov 2023	144.57	147.74	144.57	146.71	146.71	45,669,100
21 Nov 2023	143.91	144.05	141.50	143.90	143.90	71,226,000
20 Nov 2023	145.13	146.63	144.73	146.13	146.13	41,951,200
17 Nov 2023	142.66	145.23	142.54	145.18	145.18	49,636,700
16 Nov 2023	140.91	143.32	139.52	142.83	142.83	49,653,500
15 Nov 2023	147.06	147.29	142.59	143.20	143.20	63,875,700
14 Nov 2023	145.00	147.26	144.68	145.80	145.80	56,674,600
13 Nov 2023	142.08	143.23	140.67	142.59	142.59	35,680,600
10 Nov 2023	140.46	143.65	139.91	143.56	143.56	49,287,800
09 Nov 2023	142.02	142.65	139.84	140.60	140.60	36,235,400
08 Nov 2023	142.97	143.12	141.22	142.08	142.08	44,521,700
07 Nov 2023	140.55	143.37	140.50	142.71	142.71	53,553,500
06 Nov 2023	138.76	140.73	138.36	139.74	139.74	44,970,400
03 Nov 2023	138.99	139.49	137.45	138.60	138.60	44,007,200
02 Nov 2023	138.73	138.81	136.47	138.07	138.07	52,236,700
01 Nov 2023	133.96	137.35	133.71	137.00	137.00	61,529,400
31 Oct 2023	132.75	133.57	131.71	133.09	133.09	51,589,400
30 Oct 2023	129.72	133.00	128.56	132.71	132.71	72,485,500
27 Oct 2023	126.20	130.02	125.52	127.74	127.74	125,309,300
26 Oct 2023	120.63	121.64	118.35	119.57	119.57	100,419,500
25 Oct 2023	126.04	126.34	120.79	121.39	121.39	74,577,500
24 Oct 2023	127.74	128.80	126.34	128.56	128.56	46,477,400
23 Oct 2023	124.63	127.88	123.98	126.56	126.56	48,260,000
20 Oct 2023	128.05	128.17	124.97	125.17	125.17	56,343,300
19 Oct 2023	130.57	132.24	127.47	128.40	128.40	60,961,400
18 Oct 2023	129.90	130.67	127.51	128.13	128.13	42,699,500
17 Oct 2023	130.39	132.58	128.71	131.47	131.47	49,344,600
16 Oct 2023	130.69	133.07	130.43	132.55	132.55	42,832,900
13 Oct 2023	132.98	133.31	128.95	129.79	129.79	45,786,600
12 Oct 2023	132.17	134.48	131.23	132.33	132.33	55,528,600
11 Oct 2023	129.74	132.05	129.61	131.83	131.83	40,741,800
10 Oct 2023	128.82	130.74	128.05	129.48	129.48	42,178,600
09 Oct 2023	126.22	128.79	124.76	128.26	128.26	38,773,700
06 Oct 2023	124.16	128.45	124.13	127.96	127.96	46,795,900
05 Oct 2023	126.71	126.73	124.33	125.96	125.96	39,660,600
04 Oct 2023	126.06	127.36	125.68	127.00	127.00	44,203,900
03 Oct 2023	128.06	128.52	124.25	124.72	124.72	51,565,000
02 Oct 2023	127.28	130.47	126.54	129.46	129.46	48,029,700
29 Sept 2023	128.20	129.15	126.32	127.12	127.12	62,377,600
28 Sept 2023	124.04	126.58	123.04	125.98	125.98	54,555,000
27 Sept 2023	125.76	127.48	124.13	125.98	125.98	66,553,400
26 Sept 2023	130.12	130.39	125.28	125.98	125.98	73,048,200
25 Sept 2023	129.36	131.78	128.77	131.27	131.27	46,017,800
22 Sept 2023	131.11	132.03	128.52	129.12	129.12	59,904,300
21 Sept 2023	131.94	132.24	129.31	129.33	129.33	70,234,800
20 Sept 2023	138.55	139.37	135.20	135.29	135.29	46,263,700
19 Sept 2023	138.70	138.84	135.56	137.63	137.63	61,482,500
18 Sept 2023	140.48	141.75	139.22	139.98	139.98	42,823,500
15 Sept 2023	142.69	143.57	140.09	140.39	140.39	102,861,700
14 Sept 2023	145.08	145.86	142.95	144.72	144.72	64,033,600
13 Sept 2023	140.95	144.98	140.87	144.85	144.85	60,465,200
12 Sept 2023	142.32	143.00	140.61	141.23	141.23	42,668,500
11 Sept 2023	138.75	143.62	138.64	143.10	143.10	56,764,500
08 Sept 2023	136.86	138.85	136.75	138.23	138.23	38,348,200
07 Sept 2023	133.90	138.03	133.16	137.85	137.85	48,498,900
06 Sept 2023	136.32	137.45	134.61	135.36	135.36	41,785,500
05 Sept 2023	137.73	137.80	135.82	137.27	137.27	40,636,700
01 Sept 2023	139.46	139.96	136.88	138.12	138.12	40,948,300
31 Aug 2023	135.06	138.79	135.00	138.01	138.01	58,781,300
30 Aug 2023	134.93	135.68	133.92	135.07	135.07	36,137,000
29 Aug 2023	133.38	135.14	133.25	134.91	134.91	38,646,100
28 Aug 2023	133.78	133.95	131.85	133.14	133.14	34,108,400
25 Aug 2023	132.47	133.87	130.58	133.26	133.26	44,147,500
24 Aug 2023	136.40	136.78	131.83	131.84	131.84	43,646,300
23 Aug 2023	134.50	135.95	133.22	135.52	135.52	42,801,000
22 Aug 2023	135.08	135.65	133.73	134.25	134.25	32,935,100
21 Aug 2023	133.74	135.19	132.71	134.68	134.68	41,442,500
18 Aug 2023	131.62	134.07	131.15	133.22	133.22	48,469,400
17 Aug 2023	135.46	136.09	133.53	133.98	133.98	48,354,100
16 Aug 2023	137.19	137.27	135.01	135.07	135.07	41,675,900
15 Aug 2023	140.05	141.28	137.23	137.67	137.67	42,781,500
14 Aug 2023	138.30	140.59	137.75	140.57	140.57	47,148,700
11 Aug 2023	137.40	139.33	137.00	138.41	138.41	42,832,100
10 Aug 2023	139.07	140.41	137.49	138.56	138.56	58,928,400
09 Aug 2023	139.97	140.32	137.10	137.85	137.85	50,017,300
08 Aug 2023	140.62	140.84	138.42	139.94	139.94	51,710,500
07 Aug 2023	140.99	142.54	138.95	142.22	142.22	71,213,100
04 Aug 2023	141.06	143.63	139.32	139.57	139.57	152,938,700
03 Aug 2023	127.48	129.84	126.41	128.91	128.91	88,585,200
02 Aug 2023	130.15	130.23	126.82	128.21	128.21	51,027,600
01 Aug 2023	133.55	133.69	131.62	131.69	131.69	42,098,500
31 Jul 2023	133.20	133.87	132.38	133.68	133.68	41,901,500
28 Jul 2023	129.69	133.01	129.33	132.21	132.21	46,317,400
27 Jul 2023	131.00	132.63	127.79	128.25	128.25	52,610,700
26 Jul 2023	126.51	129.08	126.11	128.15	128.15	53,910,100
25 Jul 2023	129.31	129.58	128.53	129.13	129.13	39,236,700
24 Jul 2023	130.31	131.66	128.35	128.80	128.80	45,591,100
21 Jul 2023	131.34	131.37	128.42	130.00	130.00	133,265,000
20 Jul 2023	134.07	134.79	129.33	129.96	129.96	59,820,600
19 Jul 2023	133.39	135.99	132.53	135.36	135.36	54,531,000
18 Jul 2023	132.71	133.86	131.35	132.83	132.83	54,969,100
17 Jul 2023	134.56	135.62	133.21	133.56	133.56	48,450,200
14 Jul 2023	134.06	136.65	134.06	134.68	134.68	54,388,100
13 Jul 2023	134.04	134.67	132.71	134.30	134.30	61,170,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,527.15+739.58(+1.91%)

CMC Crypto 200802.76+11.20(+1.41%)

Amazon.com, Inc. (AMZN)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,527.15
+739.58(+1.91%)

CMC Crypto 200
802.76
+11.20(+1.41%)