Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.72+2.50 (+2.52%)
As of 10:47AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202399.53102.6899.54101.72101.7231,399,986
26 Jan 202398.2499.4996.9299.2299.2268,396,400
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 202393.8697.3593.2097.2597.2567,307,100
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 202394.1898.3794.1298.1298.1285,413,600
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 202383.0386.4081.4386.0886.0883,219,100
05 Jan 202385.3385.4283.0783.1283.1267,930,800
04 Jan 202386.5586.9883.3685.1485.1468,885,100
03 Jan 202385.4686.9684.2185.8285.8276,706,000
30 Dec 202283.1284.0582.4784.0084.0062,330,000
29 Dec 202282.8784.5582.5584.1884.1854,995,900
28 Dec 202282.8083.4881.6981.8281.8258,228,600
27 Dec 202284.9785.3583.0083.0483.0457,284,000
23 Dec 202283.2585.7882.9385.2585.2557,433,700
22 Dec 202285.5285.6882.2583.7983.7981,431,300
21 Dec 202286.1887.2385.2186.7786.7759,267,200
20 Dec 202285.3386.6184.3385.1985.1974,348,300
19 Dec 202287.5187.6384.5184.9284.9283,531,500
16 Dec 202288.2789.3586.7387.8687.86146,144,100
15 Dec 202289.8989.9787.4788.4588.4584,802,900
14 Dec 202292.5093.4689.8791.5891.5870,298,000
13 Dec 202295.2396.2590.5292.4992.49100,212,000
12 Dec 202289.2190.5887.8790.5590.5561,999,800
09 Dec 202288.9090.3088.6389.0989.0967,398,500
08 Dec 202289.2490.8687.8890.3590.3573,305,900
07 Dec 202288.3489.8987.4888.4688.4668,086,900
06 Dec 202290.5091.0487.9088.2588.2575,503,600
05 Dec 202293.0594.0690.8291.0191.0171,535,500
02 Dec 202294.4895.3693.7894.1394.1372,496,400
01 Dec 202296.9997.2394.9295.5095.5068,488,000
30 Nov 202292.4796.5491.5396.5496.54102,805,800
29 Nov 202294.0494.4191.4492.4292.4265,567,300
28 Nov 202293.9396.4093.4393.9593.9574,943,100
25 Nov 202293.7994.4393.0793.4193.4135,088,600
23 Nov 202293.2494.5892.8394.1394.1359,414,700
22 Nov 202292.6293.3590.8793.2093.2062,192,000
21 Nov 202293.9795.0290.5992.4692.4684,330,300
18 Nov 202295.9595.9992.4894.1494.1472,428,200
17 Nov 202295.3796.9794.0394.8594.8582,617,900
16 Nov 202296.8598.4995.5497.1297.1287,958,800
15 Nov 2022103.21103.7997.3498.9498.94111,336,300
14 Nov 202298.77100.1297.2998.4998.4999,533,100
11 Nov 202297.88101.1996.66100.79100.79111,590,500
10 Nov 202292.9498.6991.6596.6396.63173,414,900
09 Nov 202289.4789.4885.8786.1486.1490,796,200
08 Nov 202290.7991.7288.2389.9889.9888,703,400
07 Nov 202291.9592.1089.0490.5390.5377,495,700
04 Nov 202291.4992.4488.0490.9890.98129,101,300
03 Nov 202292.4793.5089.0289.3089.30136,683,300
02 Nov 202297.3297.7492.0192.1292.12135,761,800
01 Nov 2022103.99104.5896.0696.7996.79153,370,000
31 Oct 2022103.56104.87100.74102.44102.4499,251,400
28 Oct 202297.91103.9697.66103.41103.41223,133,400
27 Oct 2022113.92114.12109.77110.96110.96129,605,400
26 Oct 2022116.00119.35114.76115.66115.6668,802,300
25 Oct 2022119.65121.32118.95120.60120.6050,934,600
24 Oct 2022119.98120.39116.57119.82119.8249,531,500
21 Oct 2022114.79119.59114.50119.32119.3255,660,500
20 Oct 2022113.83118.24113.51115.25115.2548,795,100
19 Oct 2022114.71116.59113.22115.07115.0747,198,100
18 Oct 2022119.06119.52114.79116.36116.3665,607,400
17 Oct 2022110.11114.19110.09113.79113.7962,782,000
14 Oct 2022114.10114.96106.60106.90106.9067,737,300
13 Oct 2022107.88113.44105.35112.53112.5386,868,100
12 Oct 2022112.49113.83111.40112.90112.9045,728,700
11 Oct 2022112.71115.48110.39112.21112.2156,432,200
10 Oct 2022115.10116.25112.43113.67113.6742,339,700
07 Oct 2022118.00118.17113.88114.56114.5654,678,000
06 Oct 2022120.77121.53119.50120.30120.3042,253,800
05 Oct 2022118.58121.75117.69120.95120.9548,217,500
04 Oct 2022119.89123.00119.79121.09121.0962,812,600
03 Oct 2022113.58116.91112.45115.88115.8850,941,900
30 Sept 2022114.08116.92112.84113.00113.0059,479,600
29 Sept 2022115.60116.07113.06114.80114.8058,969,700
28 Sept 2022114.38118.70113.80118.01118.0155,763,800
27 Sept 2022117.20118.32113.05114.41114.4160,094,700
26 Sept 2022113.30117.34113.13115.15115.1562,723,300
23 Sept 2022116.00116.05112.06113.78113.7865,126,700
22 Sept 2022117.08118.79116.26117.31117.3155,229,200
21 Sept 2022122.49123.76118.45118.54118.5458,498,900
20 Sept 2022123.35124.40121.14122.19122.1947,698,400
19 Sept 2022122.16124.71121.80124.66124.6647,279,700
16 Sept 2022122.78123.87120.70123.53123.53115,667,800
15 Sept 2022127.38130.37125.50126.28126.2852,887,200
14 Sept 2022127.36128.84126.33128.55128.5545,316,800
13 Sept 2022131.01131.40126.27126.82126.8272,694,000
12 Sept 2022134.10136.49134.00136.45136.4553,826,900
09 Sept 2022130.91133.69130.76133.27133.2749,387,600
08 Sept 2022127.72130.28127.10129.82129.8243,988,500
07 Sept 2022126.12129.82125.40129.48129.4847,900,300
06 Sept 2022127.92128.62124.74126.11126.1143,888,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...