Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

98.13

-0.58

(-0.59%)

At close: 04:00PM EDT

98.08

-0.05

(-0.05%)

After hours:

04:12PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	98.07	98.29	96.40	98.13	98.13	55,199,244
23 Mar 2023	100.43	101.06	97.62	98.71	98.71	57,559,300
22 Mar 2023	100.45	102.10	98.61	98.70	98.70	57,475,400
21 Mar 2023	98.14	100.85	98.00	100.61	100.61	58,597,300
20 Mar 2023	98.41	98.48	95.70	97.71	97.71	62,388,900
17 Mar 2023	99.79	100.66	97.46	98.95	98.95	87,173,200
16 Mar 2023	95.75	100.99	95.61	100.04	100.04	84,446,900
15 Mar 2023	93.22	96.67	93.07	96.20	96.20	70,731,800
14 Mar 2023	93.83	95.07	92.71	94.88	94.88	60,912,700
13 Mar 2023	89.97	94.02	88.12	92.43	92.43	72,397,100
10 Mar 2023	92.67	93.57	90.25	90.73	90.73	69,747,500
09 Mar 2023	93.68	96.21	92.18	92.25	92.25	56,218,700
08 Mar 2023	93.60	94.17	92.18	93.92	93.92	44,899,100
07 Mar 2023	94.06	95.09	92.78	93.55	93.55	49,100,700
06 Mar 2023	95.19	96.55	93.74	93.75	93.75	52,112,400
03 Mar 2023	92.74	94.94	92.66	94.90	94.90	55,695,300
02 Mar 2023	91.41	92.23	90.39	92.13	92.13	55,509,400
01 Mar 2023	93.87	94.68	91.59	92.17	92.17	52,299,500
28 Feb 2023	93.14	94.69	92.92	94.23	94.23	43,959,300
27 Feb 2023	94.28	94.78	93.14	93.76	93.76	47,470,300
24 Feb 2023	93.53	94.14	92.32	93.50	93.50	57,053,800
23 Feb 2023	96.12	96.43	93.67	95.82	95.82	48,467,000
22 Feb 2023	95.10	97.01	94.80	95.79	95.79	59,534,100
21 Feb 2023	95.34	95.61	94.27	94.58	94.58	56,580,400
17 Feb 2023	97.80	97.94	95.65	97.20	97.20	60,029,400
16 Feb 2023	99.21	100.63	98.10	98.15	98.15	56,339,200
15 Feb 2023	99.09	101.17	98.45	101.16	101.16	47,957,600
14 Feb 2023	98.41	100.92	97.52	99.70	99.70	56,202,900
13 Feb 2023	97.85	99.68	96.91	99.54	99.54	52,841,500
10 Feb 2023	97.56	98.82	96.23	97.61	97.61	52,740,100
09 Feb 2023	101.32	101.78	97.57	98.24	98.24	64,622,500
08 Feb 2023	102.04	102.67	98.78	100.05	100.05	75,878,300
07 Feb 2023	101.17	102.41	98.08	102.11	102.11	119,501,300
06 Feb 2023	102.93	103.95	100.65	102.18	102.18	81,945,200
03 Feb 2023	105.26	108.78	102.52	103.39	103.39	144,374,800
02 Feb 2023	110.25	114.00	108.88	112.91	112.91	158,154,200
01 Feb 2023	102.53	106.24	101.24	105.15	105.15	80,450,100
31 Jan 2023	101.16	103.35	101.14	103.13	103.13	66,527,300
30 Jan 2023	101.09	101.74	99.01	100.55	100.55	70,691,900
27 Jan 2023	99.53	103.49	99.53	102.24	102.24	87,775,600
26 Jan 2023	98.24	99.49	96.92	99.22	99.22	68,523,600
25 Jan 2023	92.56	97.24	91.52	97.18	97.18	94,261,600
24 Jan 2023	96.93	98.09	96.00	96.32	96.32	66,929,500
23 Jan 2023	97.56	97.78	95.86	97.52	97.52	76,501,100
20 Jan 2023	93.86	97.35	93.20	97.25	97.25	67,481,500
19 Jan 2023	94.74	95.44	92.86	93.68	93.68	69,002,700
18 Jan 2023	97.25	99.32	95.38	95.46	95.46	79,570,400
17 Jan 2023	98.68	98.89	95.73	96.05	96.05	72,755,000
13 Jan 2023	94.18	98.37	94.12	98.12	98.12	85,549,400
12 Jan 2023	96.93	97.19	93.50	95.27	95.27	85,254,800
11 Jan 2023	90.93	95.26	90.93	95.09	95.09	103,126,200
10 Jan 2023	87.57	90.19	87.29	89.87	89.87	67,756,600
09 Jan 2023	87.46	89.48	87.08	87.36	87.36	65,266,100
06 Jan 2023	83.03	86.40	81.43	86.08	86.08	83,303,400
05 Jan 2023	85.33	85.42	83.07	83.12	83.12	67,930,800
04 Jan 2023	86.55	86.98	83.36	85.14	85.14	68,885,100
03 Jan 2023	85.46	86.96	84.21	85.82	85.82	76,706,000
30 Dec 2022	83.12	84.05	82.47	84.00	84.00	62,401,200
29 Dec 2022	82.87	84.55	82.55	84.18	84.18	54,995,900
28 Dec 2022	82.80	83.48	81.69	81.82	81.82	58,228,600
27 Dec 2022	84.97	85.35	83.00	83.04	83.04	57,284,000
23 Dec 2022	83.25	85.78	82.93	85.25	85.25	57,433,700
22 Dec 2022	85.52	85.68	82.25	83.79	83.79	81,431,300
21 Dec 2022	86.18	87.23	85.21	86.77	86.77	59,267,200
20 Dec 2022	85.33	86.61	84.33	85.19	85.19	74,348,300
19 Dec 2022	87.51	87.63	84.51	84.92	84.92	83,531,500
16 Dec 2022	88.27	89.35	86.73	87.86	87.86	146,144,100
15 Dec 2022	89.89	89.97	87.47	88.45	88.45	84,802,900
14 Dec 2022	92.50	93.46	89.87	91.58	91.58	70,298,000
13 Dec 2022	95.23	96.25	90.52	92.49	92.49	100,212,000
12 Dec 2022	89.21	90.58	87.87	90.55	90.55	61,999,800
09 Dec 2022	88.90	90.30	88.63	89.09	89.09	67,398,500
08 Dec 2022	89.24	90.86	87.88	90.35	90.35	73,305,900
07 Dec 2022	88.34	89.89	87.48	88.46	88.46	68,086,900
06 Dec 2022	90.50	91.04	87.90	88.25	88.25	75,503,600
05 Dec 2022	93.05	94.06	90.82	91.01	91.01	71,535,500
02 Dec 2022	94.48	95.36	93.78	94.13	94.13	72,496,400
01 Dec 2022	96.99	97.23	94.92	95.50	95.50	68,488,000
30 Nov 2022	92.47	96.54	91.53	96.54	96.54	102,805,800
29 Nov 2022	94.04	94.41	91.44	92.42	92.42	65,567,300
28 Nov 2022	93.93	96.40	93.43	93.95	93.95	74,943,100
25 Nov 2022	93.79	94.43	93.07	93.41	93.41	35,088,600
23 Nov 2022	93.24	94.58	92.83	94.13	94.13	59,414,700
22 Nov 2022	92.62	93.35	90.87	93.20	93.20	62,192,000
21 Nov 2022	93.97	95.02	90.59	92.46	92.46	84,330,300
18 Nov 2022	95.95	95.99	92.48	94.14	94.14	72,428,200
17 Nov 2022	95.37	96.97	94.03	94.85	94.85	82,617,900
16 Nov 2022	96.85	98.49	95.54	97.12	97.12	87,958,800
15 Nov 2022	103.21	103.79	97.34	98.94	98.94	111,336,300
14 Nov 2022	98.77	100.12	97.29	98.49	98.49	99,533,100
11 Nov 2022	97.88	101.19	96.66	100.79	100.79	111,590,500
10 Nov 2022	92.94	98.69	91.65	96.63	96.63	173,414,900
09 Nov 2022	89.47	89.48	85.87	86.14	86.14	90,796,200
08 Nov 2022	90.79	91.72	88.23	89.98	89.98	88,703,400
07 Nov 2022	91.95	92.10	89.04	90.53	90.53	77,495,700
04 Nov 2022	91.49	92.44	88.04	90.98	90.98	129,101,300
03 Nov 2022	92.47	93.50	89.02	89.30	89.30	136,683,300
02 Nov 2022	97.32	97.74	92.01	92.12	92.12	135,761,800
01 Nov 2022	103.99	104.58	96.06	96.79	96.79	153,370,000
31 Oct 2022	103.56	104.87	100.74	102.44	102.44	99,251,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6200-0.0054(-0.86%)

NZD/EUR0.5759-0.0008(-0.13%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.18-0.78(-1.11%)

Amazon.com, Inc. (AMZN)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6200
-0.0054(-0.86%)

NZD/EUR
0.5759
-0.0008(-0.13%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.18
-0.78(-1.11%)