Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,443.72-63.35 (-1.81%)
At close: 04:00PM EST
3,457.00 +13.28 (+0.39%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20213,545.003,559.883,441.603,443.723,443.723,745,800
30 Nov 20213,563.503,585.773,492.013,507.073,507.074,001,100
29 Nov 20213,547.643,596.003,531.503,561.573,561.573,265,600
26 Nov 20213,602.103,633.503,504.153,504.563,504.562,991,300
24 Nov 20213,562.673,613.643,536.853,580.413,580.412,328,000
23 Nov 20213,585.043,621.053,527.713,580.043,580.043,690,200
22 Nov 20213,676.383,713.463,567.503,572.573,572.574,842,200
19 Nov 20213,712.693,762.153,675.723,676.573,676.574,936,700
18 Nov 20213,566.353,704.203,561.003,696.063,696.065,703,500
17 Nov 20213,564.723,587.253,545.353,549.003,549.002,560,300
16 Nov 20213,539.003,576.503,525.153,540.703,540.702,217,100
15 Nov 20213,537.003,593.883,525.813,545.683,545.682,929,700
12 Nov 20213,485.003,540.733,447.053,525.153,525.152,688,500
11 Nov 20213,513.003,543.243,467.473,472.503,472.502,264,400
10 Nov 20213,563.873,605.453,463.093,482.053,482.054,027,400
09 Nov 20213,515.253,593.773,501.433,576.233,576.234,294,900
08 Nov 20213,523.243,579.003,487.863,488.983,488.983,074,000
05 Nov 20213,477.003,566.253,476.983,518.993,518.994,993,500
04 Nov 20213,370.003,498.633,365.003,477.003,477.005,353,000
03 Nov 20213,309.003,394.923,297.523,384.003,384.003,397,200
02 Nov 20213,315.013,331.123,283.553,312.753,312.752,627,600
01 Nov 20213,361.803,375.863,292.023,318.113,318.113,608,900
29 Oct 20213,300.023,374.823,273.323,372.433,372.436,469,500
28 Oct 20213,402.103,479.003,386.003,446.573,446.575,708,700
27 Oct 20213,388.003,437.003,371.453,392.493,392.492,702,200
26 Oct 20213,349.513,416.123,343.983,376.073,376.072,698,300
25 Oct 20213,335.003,347.803,297.703,320.373,320.372,226,000
22 Oct 20213,421.003,429.843,331.303,335.553,335.553,139,100
21 Oct 20213,414.253,440.283,403.003,435.013,435.011,881,400
20 Oct 20213,452.663,462.863,400.373,415.063,415.062,139,800
19 Oct 20213,434.293,454.693,422.003,444.153,444.152,386,100
18 Oct 20213,388.363,449.173,385.103,446.743,446.743,174,100
15 Oct 20213,311.423,410.423,304.003,409.023,409.025,175,100
14 Oct 20213,302.453,312.603,290.783,299.863,299.862,109,500
13 Oct 20213,269.713,288.383,261.093,284.283,284.282,420,100
12 Oct 20213,257.003,267.533,236.283,247.333,247.331,819,600
11 Oct 20213,275.003,292.593,238.103,246.303,246.302,034,200
08 Oct 20213,317.003,321.433,288.203,288.623,288.621,995,500
07 Oct 20213,291.543,325.753,283.063,302.433,302.432,409,100
06 Oct 20213,213.533,264.343,198.623,262.013,262.012,533,000
05 Oct 20213,204.503,260.733,202.463,221.003,221.003,269,200
04 Oct 20213,279.393,279.993,176.253,189.783,189.784,523,100
01 Oct 20213,289.013,309.173,255.943,283.263,283.262,835,600
30 Sept 20213,316.003,327.853,273.993,285.043,285.042,842,400
29 Sept 20213,322.113,351.303,297.873,301.123,301.122,562,300
28 Sept 20213,357.713,369.193,290.103,315.963,315.964,430,800
27 Sept 20213,371.503,415.573,339.613,405.803,405.803,634,500
24 Sept 20213,402.013,429.263,393.403,425.523,425.522,116,200
23 Sept 20213,380.053,428.963,380.053,416.003,416.002,379,400
22 Sept 20213,351.003,389.003,341.053,380.053,380.052,411,400
21 Sept 20213,375.003,379.703,332.393,343.633,343.632,780,900
20 Sept 20213,396.003,419.003,305.013,355.733,355.734,669,100
17 Sept 20213,488.413,497.413,452.133,462.523,462.524,616,600
16 Sept 20213,459.963,492.553,446.143,488.243,488.242,583,600
15 Sept 20213,442.523,485.423,402.013,475.793,475.792,957,500
14 Sept 20213,475.553,486.813,437.713,450.003,450.001,936,900
13 Sept 20213,482.803,497.963,438.003,457.173,457.172,569,000
10 Sept 20213,501.833,508.453,462.913,469.153,469.152,393,300
09 Sept 20213,526.023,549.993,480.373,484.163,484.162,719,200
08 Sept 20213,511.653,545.633,495.673,525.503,525.503,053,400
07 Sept 20213,478.003,528.093,476.943,509.293,509.292,737,900
03 Sept 20213,452.003,482.673,436.443,478.053,478.052,575,700
02 Sept 20213,494.763,511.963,455.003,463.123,463.122,923,700
01 Sept 20213,496.403,527.003,475.243,479.003,479.003,629,900
31 Aug 20213,424.803,472.583,395.593,470.793,470.794,356,400
30 Aug 20213,357.433,445.003,355.223,421.573,421.573,192,200
27 Aug 20213,333.233,352.323,313.753,349.633,349.632,391,300
26 Aug 20213,299.003,332.003,296.003,316.003,316.002,098,800
25 Aug 20213,309.873,321.003,286.153,299.183,299.181,680,300
24 Aug 20213,280.003,315.493,274.583,305.783,305.782,551,800
23 Aug 20213,211.903,280.903,210.013,265.873,265.873,268,100
20 Aug 20213,203.873,207.813,175.763,199.953,199.953,341,200
19 Aug 20213,194.023,233.003,182.463,187.753,187.753,782,900
18 Aug 20213,241.993,254.103,200.003,201.223,201.222,804,300
17 Aug 20213,277.503,280.493,225.683,241.963,241.963,387,900
16 Aug 20213,283.003,300.003,211.133,298.993,298.993,319,700
13 Aug 20213,305.673,306.073,283.003,293.973,293.972,052,800
12 Aug 20213,290.003,314.513,269.673,303.503,303.502,314,100
11 Aug 20213,331.453,337.703,277.793,292.113,292.112,947,200
10 Aug 20213,345.013,358.003,315.003,320.683,320.682,412,600
09 Aug 20213,343.613,354.883,328.523,341.873,341.872,148,200
06 Aug 20213,375.003,375.003,329.043,344.943,344.942,635,300
05 Aug 20213,356.223,389.003,340.923,375.993,375.992,433,500
04 Aug 20213,379.353,388.883,345.563,354.723,354.722,183,900
03 Aug 20213,340.723,391.003,299.773,366.243,366.244,157,300
02 Aug 20213,353.103,358.923,317.003,331.483,331.483,353,900
30 July 20213,347.953,368.143,306.983,327.593,327.599,957,100
29 July 20213,627.753,637.953,580.013,599.923,599.925,520,000
28 July 20213,633.783,658.423,601.003,630.323,630.322,999,400
27 July 20213,698.503,698.503,586.153,626.393,626.394,131,900
26 July 20213,673.173,712.083,647.253,699.823,699.822,900,100
23 July 20213,640.003,666.113,622.043,656.643,656.642,436,300
22 July 20213,587.233,640.023,582.273,638.033,638.033,265,400
21 July 20213,576.383,586.453,543.643,585.203,585.202,319,000
20 July 20213,567.323,592.003,518.003,573.193,573.193,255,700
19 July 20213,532.583,550.213,499.163,549.593,549.593,784,600
16 July 20213,633.313,646.063,570.463,573.633,573.634,043,700
15 July 20213,694.203,695.403,620.923,631.203,631.203,185,300
14 July 20213,708.853,717.663,660.833,681.683,681.683,296,600
13 July 20213,702.103,773.083,671.323,677.363,677.363,845,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...