Australia markets close in 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
140.00 +0.59 (+0.42%)
After hours: 07:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022142.05144.23138.29139.41139.4152,229,000
05 Aug 2022140.10142.86139.60140.80140.8050,650,100
04 Aug 2022140.58143.56139.55142.57142.5770,585,000
03 Aug 2022136.21140.49136.05139.52139.5271,827,800
02 Aug 2022134.72137.44134.09134.16134.1661,922,400
01 Aug 2022134.96138.83133.51135.39135.3976,846,900
29 July 2022134.90137.65132.41134.95134.95148,715,600
28 July 2022121.57122.84118.08122.28122.2882,245,500
27 July 2022117.31121.90117.16120.97120.9761,582,000
26 July 2022115.79118.15114.53114.81114.8167,075,100
25 July 2022122.70123.64120.03121.14121.1450,221,300
22 July 2022125.01125.50121.35122.42122.4251,463,800
21 July 2022123.20124.85121.26124.63124.6360,239,900
20 July 2022118.62123.48118.32122.77122.7771,268,300
19 July 2022115.70118.95114.03118.21118.2160,990,000
18 July 2022115.00117.24113.15113.76113.7659,115,400
15 July 2022112.50115.59111.59113.55113.5584,317,800
14 July 2022110.24111.18107.58110.63110.6351,163,100
13 July 2022107.03111.78106.01110.40110.4061,353,800
12 July 2022112.16113.23108.34109.22109.2254,280,300
11 July 2022114.08114.30110.87111.75111.7553,487,600
08 July 2022114.60116.58113.69115.54115.5445,719,700
07 July 2022113.85116.99113.49116.33116.3357,872,300
06 July 2022113.21115.48112.01114.33114.3366,958,900
05 July 2022107.60114.08106.32113.50113.5076,583,700
01 July 2022106.29109.75105.85109.56109.5673,021,200
30 June 2022108.11108.18102.52106.21106.2197,679,400
29 June 2022107.38110.99106.91108.92108.9266,375,300
28 June 2022113.50114.85107.04107.40107.4074,942,900
27 June 2022117.09117.98112.70113.22113.2262,133,200
24 June 2022112.38116.71111.43116.46116.4669,867,600
23 June 2022110.39113.00107.93112.44112.4464,345,300
22 June 2022107.43112.13107.02108.95108.9560,040,100
21 June 2022108.20111.63103.56108.68108.6870,901,200
17 June 2022102.80106.98102.51106.22106.2299,772,100
16 June 2022104.47104.58102.01103.66103.6682,186,300
15 June 2022103.86109.06103.53107.67107.6785,011,100
14 June 2022104.19104.88101.43102.31102.3169,728,800
13 June 2022104.19106.54101.86103.67103.6799,277,700
10 June 2022113.42114.50109.05109.65109.6587,266,000
09 June 2022119.99121.30116.10116.15116.1567,029,800
08 June 2022122.61123.75120.75121.18121.1864,926,600
07 June 2022122.01124.10120.63123.00123.0085,156,700
06 June 2022125.25128.99123.81124.79124.79135,269,000
06 June 202220:1 Stock split
03 June 2022124.20124.40121.05122.35122.3597,604,000
02 June 2022121.68125.61120.04125.51125.51100,560,000
01 June 2022122.26125.18120.62121.68121.68127,528,000
31 May 2022116.28121.99115.68120.21120.21144,634,000
27 May 2022113.55115.19112.63115.15115.1593,660,000
26 May 2022107.97112.67107.45111.08111.0893,002,000
25 May 2022103.66108.18103.65106.78106.7893,120,000
24 May 2022104.03105.40101.26104.10104.10102,934,000
23 May 2022108.46108.82103.95107.56107.56107,798,000
20 May 2022109.57109.90105.01107.59107.5999,500,000
19 May 2022106.28110.03106.19107.32107.3288,142,000
18 May 2022111.44112.85106.25107.11107.11108,380,000
17 May 2022113.28115.80111.28115.37115.3776,448,000
16 May 2022113.10113.99110.35110.81110.8174,566,000
13 May 2022109.07113.18107.80113.06113.0693,684,000
12 May 2022102.75110.78102.41106.93106.93132,026,000
11 May 2022108.10110.16104.43105.37105.37109,704,000
10 May 2022111.25112.64107.17108.86108.86105,434,000
09 May 2022111.31114.00107.96108.79108.79128,124,000
06 May 2022114.85119.05113.08114.77114.77124,260,000
05 May 2022123.00123.50115.07116.41116.41144,392,000
04 May 2022123.60126.00119.18125.93125.93110,746,000
03 May 2022124.05126.22122.82124.25124.2579,134,000
02 May 2022122.40124.67118.38124.50124.50148,788,000
29 Apr 2022129.85130.76121.63124.28124.28272,662,000
28 Apr 2022142.18145.94140.30144.60144.60117,316,000
27 Apr 2022140.19141.95135.78138.17138.1771,336,000
26 Apr 2022144.80144.86138.93139.39139.3977,530,000
25 Apr 2022144.02146.22142.31146.07146.0761,874,000
22 Apr 2022148.25149.62143.70144.35144.3573,078,000
21 Apr 2022154.71156.74147.59148.30148.3063,970,000
20 Apr 2022157.60157.60153.60154.00154.0059,630,000
19 Apr 2022152.03158.65151.55158.12158.1254,926,000
18 Apr 2022151.52154.04150.25152.79152.7946,514,000
14 Apr 2022155.39155.90151.47151.71151.7151,598,000
13 Apr 2022150.02156.02149.60155.54155.5453,390,000
12 Apr 2022153.69155.10150.38150.79150.7955,178,000
11 Apr 2022152.71154.14150.53151.12151.1252,112,000
08 Apr 2022156.75157.37154.23154.46154.4646,002,000
07 Apr 2022158.40160.08154.51157.78157.7868,136,000
06 Apr 2022161.65162.20157.25158.76158.7679,056,000
05 Apr 2022167.74168.11163.27164.05164.0553,728,000
04 Apr 2022164.13168.39163.21168.35168.3549,882,000
01 Apr 2022164.15165.83162.32163.56163.5657,090,000
31 Mar 2022166.45166.49162.95163.00163.0059,966,000
30 Mar 2022168.51168.95165.50166.30166.3056,168,000
29 Mar 2022170.38170.83167.87169.32169.3266,154,000
28 Mar 2022164.98169.04164.90168.99168.9959,854,000
25 Mar 2022164.00165.37162.25164.77164.7749,032,000
24 Mar 2022163.75164.12160.05163.65163.6556,798,000
23 Mar 2022163.71166.37162.69163.41163.4155,812,000
22 Mar 2022161.81166.17161.70164.89164.8964,086,000
21 Mar 2022161.12163.08159.55161.49161.4966,538,000
18 Mar 2022156.81161.59156.01161.25161.25102,962,000
17 Mar 2022152.64157.50152.14157.24157.2472,934,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...