Australia markets open in 3 hours 29 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,195.44-8.96 (-0.28%)
As of 3:31PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20203,198.743,282.983,153.303,195.443,195.445,044,653
23 Oct 20203,191.003,205.333,140.003,204.403,204.403,458,900
22 Oct 20203,189.873,198.753,121.943,176.403,176.404,212,000
21 Oct 20203,212.503,233.883,160.003,184.943,184.944,592,700
20 Oct 20203,222.283,266.003,192.013,217.013,217.014,509,700
19 Oct 20203,299.613,329.003,192.743,207.213,207.215,223,600
16 Oct 20203,363.233,399.663,160.003,272.713,272.716,474,400
15 Oct 20203,292.013,355.883,280.003,338.653,338.655,223,400
14 Oct 20203,447.003,464.883,340.003,363.713,363.715,828,900
13 Oct 20203,467.993,492.383,424.223,443.633,443.635,744,700
12 Oct 20203,349.943,496.243,339.553,442.933,442.938,364,200
09 Oct 20203,210.003,288.993,197.833,286.653,286.654,907,900
08 Oct 20203,224.993,233.293,174.993,190.553,190.553,174,100
07 Oct 20203,135.003,200.003,132.393,195.693,195.694,309,400
06 Oct 20203,165.003,182.003,090.003,099.963,099.965,086,900
05 Oct 20203,145.843,202.533,140.853,199.203,199.203,775,300
02 Oct 20203,153.633,195.803,123.003,125.003,125.005,613,100
01 Oct 20203,208.003,224.003,172.003,221.263,221.264,971,900
30 Sep 20203,141.143,212.883,133.993,148.733,148.734,883,400
29 Sep 20203,175.393,188.263,132.543,144.883,144.883,495,800
28 Sep 20203,148.853,175.043,117.173,174.053,174.054,224,200
25 Sep 20203,054.863,101.542,999.003,095.133,095.134,615,200
24 Sep 20202,977.793,069.302,965.003,019.793,019.795,529,400
23 Sep 20203,120.433,127.002,992.382,999.862,999.865,652,700
22 Sep 20203,033.843,133.993,000.203,128.993,128.996,948,800
21 Sep 20202,906.502,962.002,871.002,960.472,960.476,117,900
18 Sep 20203,031.743,037.802,905.542,954.912,954.918,892,600
17 Sep 20203,009.253,029.432,972.553,008.733,008.736,449,100
16 Sep 20203,179.993,187.243,074.153,078.103,078.104,512,200
15 Sep 20203,136.163,175.023,108.923,156.133,156.134,021,500
14 Sep 20203,172.943,187.393,096.003,102.973,102.974,529,600
11 Sep 20203,208.693,217.343,083.983,116.223,116.225,094,000
10 Sep 20203,307.223,349.893,170.553,175.113,175.115,330,700
09 Sep 20203,202.993,303.183,185.003,268.613,268.615,188,700
08 Sep 20203,144.003,250.853,130.003,149.843,149.846,094,200
04 Sep 20203,318.003,381.503,111.133,294.623,294.628,781,800
03 Sep 20203,485.003,488.413,303.003,368.003,368.008,161,100
02 Sep 20203,547.003,552.253,486.693,531.453,531.453,931,500
01 Sep 20203,489.583,513.873,467.003,499.123,499.123,476,400
31 Aug 20203,408.993,495.003,405.003,450.963,450.964,185,900
28 Aug 20203,423.003,433.373,386.503,401.803,401.802,897,000
27 Aug 20203,450.053,453.003,378.003,400.003,400.004,264,800
26 Aug 20203,351.113,451.743,344.573,441.853,441.856,508,700
25 Aug 20203,294.993,357.403,267.003,346.493,346.493,992,800
24 Aug 20203,310.153,380.323,257.563,307.463,307.464,666,300
21 Aug 20203,295.003,314.403,275.393,284.723,284.723,575,900
20 Aug 20203,252.003,312.623,238.003,297.373,297.373,332,500
19 Aug 20203,303.013,315.903,256.003,260.483,260.484,185,100
18 Aug 20203,212.003,320.003,205.823,312.493,312.495,346,000
17 Aug 20203,173.123,194.973,154.183,182.413,182.412,691,200
14 Aug 20203,178.183,178.243,120.003,148.023,148.022,751,700
13 Aug 20203,182.993,217.523,155.003,161.023,161.023,149,000
12 Aug 20203,108.003,174.393,101.423,162.243,162.243,527,200
11 Aug 20203,113.203,159.223,073.003,080.673,080.673,718,100
10 Aug 20203,170.313,172.513,101.523,148.163,148.163,167,300
07 Aug 20203,224.013,240.813,140.673,167.463,167.463,929,600
06 Aug 20203,194.363,247.473,165.433,225.003,225.003,940,600
05 Aug 20203,143.773,213.593,127.303,205.033,205.033,930,000
04 Aug 20203,101.213,167.243,101.213,138.833,138.834,694,300
03 Aug 20203,180.513,184.003,104.003,111.893,111.895,074,700
31 Jul 20203,244.003,246.823,151.003,164.683,164.688,085,500
30 Jul 20203,014.003,092.003,005.003,051.883,051.886,128,300
29 Jul 20203,030.993,039.162,996.773,033.533,033.532,974,100
28 Jul 20203,054.273,077.092,995.763,000.333,000.333,126,700
27 Jul 20203,062.003,098.003,015.773,055.213,055.214,170,500
24 Jul 20202,930.003,031.582,888.003,008.913,008.915,632,400
23 Jul 20203,098.273,098.272,970.002,986.552,986.555,656,900
22 Jul 20203,125.003,150.003,065.263,099.913,099.914,104,200
21 Jul 20203,232.493,240.583,105.723,138.293,138.296,135,000
20 Jul 20203,000.203,201.362,994.023,196.843,196.847,598,200
17 Jul 20203,009.003,024.002,948.452,961.972,961.974,761,300
16 Jul 20202,971.063,032.002,918.232,999.902,999.906,394,200
15 Jul 20203,080.233,098.352,973.183,008.873,008.875,788,900
14 Jul 20203,089.003,127.382,950.003,084.003,084.007,231,900
13 Jul 20203,251.063,344.293,068.393,104.003,104.007,720,400
10 Jul 20203,191.763,215.003,135.703,200.003,200.005,486,000
09 Jul 20203,115.993,193.883,074.003,182.633,182.636,388,700
08 Jul 20203,022.613,083.973,012.433,081.113,081.115,037,600
07 Jul 20203,058.553,069.552,990.003,000.123,000.125,257,500
06 Jul 20202,934.973,059.882,930.003,057.043,057.046,880,600
02 Jul 20202,912.012,955.562,871.102,890.302,890.306,593,400
01 Jul 20202,757.992,895.002,754.002,878.702,878.706,363,400
30 Jun 20202,685.072,769.632,675.032,758.822,758.823,769,700
29 Jun 20202,690.012,696.802,630.082,680.382,680.384,223,400
26 Jun 20202,775.062,782.572,688.002,692.872,692.876,500,800
25 Jun 20202,739.552,756.232,712.142,754.582,754.582,968,700
24 Jun 20202,780.002,796.002,721.002,734.402,734.404,526,600
23 Jun 20202,726.022,783.112,718.042,764.412,764.414,231,700
22 Jun 20202,684.502,715.002,669.002,713.822,713.823,208,800
19 Jun 20202,678.082,697.432,659.002,675.012,675.015,777,000
18 Jun 20202,647.012,659.642,636.112,653.982,653.982,487,800
17 Jun 20202,647.502,655.002,631.822,640.982,640.982,951,100
16 Jun 20202,620.002,620.002,576.002,615.272,615.273,585,600
15 Jun 20202,526.602,584.002,508.002,572.682,572.683,865,100
12 Jun 20202,601.212,621.482,503.352,545.022,545.025,429,600
11 Jun 20202,603.502,671.382,536.232,557.962,557.965,800,100
10 Jun 20202,645.002,722.352,626.262,647.452,647.454,946,000
09 Jun 20202,529.442,626.432,525.002,600.862,600.865,176,000
08 Jun 20202,500.202,530.002,487.342,524.062,524.063,970,700
05 Jun 20202,444.512,488.652,437.132,483.002,483.003,306,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...