Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 2,816.00 | 2,884.87 | 2,787.00 | 2,792.75 | 2,792.75 | 3,860,100 |
| 26 Jan 2022 | 2,895.00 | 2,903.70 | 2,746.37 | 2,777.45 | 2,777.45 | 4,780,100 |
| 25 Jan 2022 | 2,844.85 | 2,872.00 | 2,762.90 | 2,799.72 | 2,799.72 | 4,541,200 |
| 24 Jan 2022 | 2,780.00 | 2,898.90 | 2,707.04 | 2,890.88 | 2,890.88 | 7,802,200 |
| 21 Jan 2022 | 2,999.00 | 3,018.00 | 2,841.41 | 2,852.86 | 2,852.86 | 8,164,200 |
| 20 Jan 2022 | 3,135.32 | 3,160.00 | 3,027.02 | 3,033.35 | 3,033.35 | 3,598,700 |
| 19 Jan 2022 | 3,175.24 | 3,185.00 | 3,125.00 | 3,125.98 | 3,125.98 | 2,662,100 |
| 18 Jan 2022 | 3,182.10 | 3,194.69 | 3,153.29 | 3,178.35 | 3,178.35 | 3,364,600 |
| 14 Jan 2022 | 3,203.00 | 3,245.00 | 3,196.01 | 3,242.76 | 3,242.76 | 2,295,800 |
| 13 Jan 2022 | 3,305.01 | 3,324.43 | 3,221.82 | 3,224.28 | 3,224.28 | 2,609,400 |
| 12 Jan 2022 | 3,331.50 | 3,337.56 | 3,288.34 | 3,304.14 | 3,304.14 | 2,501,500 |
| 11 Jan 2022 | 3,230.00 | 3,327.00 | 3,214.03 | 3,307.24 | 3,307.24 | 3,140,300 |
| 10 Jan 2022 | 3,211.71 | 3,233.23 | 3,126.09 | 3,229.72 | 3,229.72 | 4,389,900 |
| 07 Jan 2022 | 3,276.78 | 3,304.87 | 3,240.62 | 3,251.08 | 3,251.08 | 2,329,300 |
| 06 Jan 2022 | 3,269.01 | 3,296.00 | 3,238.74 | 3,265.08 | 3,265.08 | 2,597,900 |
| 05 Jan 2022 | 3,337.66 | 3,342.53 | 3,287.14 | 3,287.14 | 3,287.14 | 3,215,100 |
| 04 Jan 2022 | 3,408.76 | 3,428.00 | 3,326.99 | 3,350.44 | 3,350.44 | 3,536,300 |
| 03 Jan 2022 | 3,351.00 | 3,414.07 | 3,323.21 | 3,408.09 | 3,408.09 | 3,176,000 |
| 31 Dec 2021 | 3,379.12 | 3,387.00 | 3,331.17 | 3,334.34 | 3,334.34 | 2,387,300 |
| 30 Dec 2021 | 3,394.00 | 3,417.76 | 3,370.48 | 3,372.89 | 3,372.89 | 1,879,200 |
| 29 Dec 2021 | 3,416.80 | 3,424.24 | 3,372.01 | 3,384.02 | 3,384.02 | 1,787,700 |
| 28 Dec 2021 | 3,403.65 | 3,443.52 | 3,382.71 | 3,413.22 | 3,413.22 | 2,731,900 |
| 27 Dec 2021 | 3,420.74 | 3,458.86 | 3,384.31 | 3,393.39 | 3,393.39 | 2,934,400 |
| 23 Dec 2021 | 3,408.56 | 3,439.50 | 3,403.00 | 3,421.37 | 3,421.37 | 1,839,400 |
| 22 Dec 2021 | 3,385.40 | 3,441.00 | 3,370.01 | 3,420.74 | 3,420.74 | 2,751,800 |
| 21 Dec 2021 | 3,357.01 | 3,414.33 | 3,312.95 | 3,408.34 | 3,408.34 | 2,797,800 |
| 20 Dec 2021 | 3,337.00 | 3,357.49 | 3,312.00 | 3,341.58 | 3,341.58 | 2,868,600 |
| 17 Dec 2021 | 3,354.21 | 3,417.97 | 3,312.27 | 3,400.35 | 3,400.35 | 4,277,100 |
| 16 Dec 2021 | 3,467.37 | 3,483.32 | 3,363.21 | 3,377.42 | 3,377.42 | 3,043,800 |
| 15 Dec 2021 | 3,371.96 | 3,472.00 | 3,303.90 | 3,466.30 | 3,466.30 | 3,789,700 |
| 14 Dec 2021 | 3,351.00 | 3,389.98 | 3,328.80 | 3,381.83 | 3,381.83 | 2,798,800 |
| 13 Dec 2021 | 3,440.00 | 3,442.00 | 3,382.60 | 3,391.35 | 3,391.35 | 3,108,500 |
| 10 Dec 2021 | 3,508.34 | 3,518.54 | 3,410.00 | 3,444.24 | 3,444.24 | 3,031,400 |
| 09 Dec 2021 | 3,515.00 | 3,539.39 | 3,482.79 | 3,483.42 | 3,483.42 | 2,303,100 |
| 08 Dec 2021 | 3,523.01 | 3,543.60 | 3,495.01 | 3,523.16 | 3,523.16 | 2,262,700 |
| 07 Dec 2021 | 3,492.00 | 3,549.99 | 3,466.69 | 3,523.29 | 3,523.29 | 3,320,500 |
| 06 Dec 2021 | 3,393.00 | 3,473.91 | 3,338.69 | 3,427.37 | 3,427.37 | 3,443,000 |
| 03 Dec 2021 | 3,455.00 | 3,469.87 | 3,338.60 | 3,389.79 | 3,389.79 | 4,032,600 |
| 02 Dec 2021 | 3,460.00 | 3,492.70 | 3,423.75 | 3,437.36 | 3,437.36 | 3,236,300 |
| 01 Dec 2021 | 3,545.00 | 3,559.88 | 3,441.60 | 3,443.72 | 3,443.72 | 3,745,800 |
| 30 Nov 2021 | 3,563.50 | 3,585.77 | 3,492.01 | 3,507.07 | 3,507.07 | 4,001,100 |
| 29 Nov 2021 | 3,547.64 | 3,596.00 | 3,531.50 | 3,561.57 | 3,561.57 | 3,265,600 |
| 26 Nov 2021 | 3,602.10 | 3,633.50 | 3,504.15 | 3,504.56 | 3,504.56 | 2,991,300 |
| 24 Nov 2021 | 3,562.67 | 3,613.64 | 3,536.85 | 3,580.41 | 3,580.41 | 2,328,000 |
| 23 Nov 2021 | 3,585.04 | 3,621.05 | 3,527.71 | 3,580.04 | 3,580.04 | 3,690,200 |
| 22 Nov 2021 | 3,676.38 | 3,713.46 | 3,567.50 | 3,572.57 | 3,572.57 | 4,842,200 |
| 19 Nov 2021 | 3,712.69 | 3,762.15 | 3,675.72 | 3,676.57 | 3,676.57 | 4,936,700 |
| 18 Nov 2021 | 3,566.35 | 3,704.20 | 3,561.00 | 3,696.06 | 3,696.06 | 5,703,500 |
| 17 Nov 2021 | 3,564.72 | 3,587.25 | 3,545.35 | 3,549.00 | 3,549.00 | 2,560,300 |
| 16 Nov 2021 | 3,539.00 | 3,576.50 | 3,525.15 | 3,540.70 | 3,540.70 | 2,217,100 |
| 15 Nov 2021 | 3,537.00 | 3,593.88 | 3,525.81 | 3,545.68 | 3,545.68 | 2,929,700 |
| 12 Nov 2021 | 3,485.00 | 3,540.73 | 3,447.05 | 3,525.15 | 3,525.15 | 2,688,500 |
| 11 Nov 2021 | 3,513.00 | 3,543.24 | 3,467.47 | 3,472.50 | 3,472.50 | 2,264,400 |
| 10 Nov 2021 | 3,563.87 | 3,605.45 | 3,463.09 | 3,482.05 | 3,482.05 | 4,027,400 |
| 09 Nov 2021 | 3,515.25 | 3,593.77 | 3,501.43 | 3,576.23 | 3,576.23 | 4,294,900 |
| 08 Nov 2021 | 3,523.24 | 3,579.00 | 3,487.86 | 3,488.98 | 3,488.98 | 3,074,000 |
| 05 Nov 2021 | 3,477.00 | 3,566.25 | 3,476.98 | 3,518.99 | 3,518.99 | 4,993,500 |
| 04 Nov 2021 | 3,370.00 | 3,498.63 | 3,365.00 | 3,477.00 | 3,477.00 | 5,353,000 |
| 03 Nov 2021 | 3,309.00 | 3,394.92 | 3,297.52 | 3,384.00 | 3,384.00 | 3,397,200 |
| 02 Nov 2021 | 3,315.01 | 3,331.12 | 3,283.55 | 3,312.75 | 3,312.75 | 2,627,600 |
| 01 Nov 2021 | 3,361.80 | 3,375.86 | 3,292.02 | 3,318.11 | 3,318.11 | 3,608,900 |
| 29 Oct 2021 | 3,300.02 | 3,374.82 | 3,273.32 | 3,372.43 | 3,372.43 | 6,469,500 |
| 28 Oct 2021 | 3,402.10 | 3,479.00 | 3,386.00 | 3,446.57 | 3,446.57 | 5,708,700 |
| 27 Oct 2021 | 3,388.00 | 3,437.00 | 3,371.45 | 3,392.49 | 3,392.49 | 2,702,200 |
| 26 Oct 2021 | 3,349.51 | 3,416.12 | 3,343.98 | 3,376.07 | 3,376.07 | 2,698,300 |
| 25 Oct 2021 | 3,335.00 | 3,347.80 | 3,297.70 | 3,320.37 | 3,320.37 | 2,226,000 |
| 22 Oct 2021 | 3,421.00 | 3,429.84 | 3,331.30 | 3,335.55 | 3,335.55 | 3,139,100 |
| 21 Oct 2021 | 3,414.25 | 3,440.28 | 3,403.00 | 3,435.01 | 3,435.01 | 1,881,400 |
| 20 Oct 2021 | 3,452.66 | 3,462.86 | 3,400.37 | 3,415.06 | 3,415.06 | 2,139,800 |
| 19 Oct 2021 | 3,434.29 | 3,454.69 | 3,422.00 | 3,444.15 | 3,444.15 | 2,386,100 |
| 18 Oct 2021 | 3,388.36 | 3,449.17 | 3,385.10 | 3,446.74 | 3,446.74 | 3,174,100 |
| 15 Oct 2021 | 3,311.42 | 3,410.42 | 3,304.00 | 3,409.02 | 3,409.02 | 5,175,100 |
| 14 Oct 2021 | 3,302.45 | 3,312.60 | 3,290.78 | 3,299.86 | 3,299.86 | 2,109,500 |
| 13 Oct 2021 | 3,269.71 | 3,288.38 | 3,261.09 | 3,284.28 | 3,284.28 | 2,420,100 |
| 12 Oct 2021 | 3,257.00 | 3,267.53 | 3,236.28 | 3,247.33 | 3,247.33 | 1,819,600 |
| 11 Oct 2021 | 3,275.00 | 3,292.59 | 3,238.10 | 3,246.30 | 3,246.30 | 2,034,200 |
| 08 Oct 2021 | 3,317.00 | 3,321.43 | 3,288.20 | 3,288.62 | 3,288.62 | 1,995,500 |
| 07 Oct 2021 | 3,291.54 | 3,325.75 | 3,283.06 | 3,302.43 | 3,302.43 | 2,409,100 |
| 06 Oct 2021 | 3,213.53 | 3,264.34 | 3,198.62 | 3,262.01 | 3,262.01 | 2,533,000 |
| 05 Oct 2021 | 3,204.50 | 3,260.73 | 3,202.46 | 3,221.00 | 3,221.00 | 3,269,200 |
| 04 Oct 2021 | 3,279.39 | 3,279.99 | 3,176.25 | 3,189.78 | 3,189.78 | 4,523,100 |
| 01 Oct 2021 | 3,289.01 | 3,309.17 | 3,255.94 | 3,283.26 | 3,283.26 | 2,835,600 |
| 30 Sep 2021 | 3,316.00 | 3,327.85 | 3,273.99 | 3,285.04 | 3,285.04 | 2,842,400 |
| 29 Sep 2021 | 3,322.11 | 3,351.30 | 3,297.87 | 3,301.12 | 3,301.12 | 2,562,300 |
| 28 Sep 2021 | 3,357.71 | 3,369.19 | 3,290.10 | 3,315.96 | 3,315.96 | 4,430,800 |
| 27 Sep 2021 | 3,371.50 | 3,415.57 | 3,339.61 | 3,405.80 | 3,405.80 | 3,634,500 |
| 24 Sep 2021 | 3,402.01 | 3,429.26 | 3,393.40 | 3,425.52 | 3,425.52 | 2,116,200 |
| 23 Sep 2021 | 3,380.05 | 3,428.96 | 3,380.05 | 3,416.00 | 3,416.00 | 2,379,400 |
| 22 Sep 2021 | 3,351.00 | 3,389.00 | 3,341.05 | 3,380.05 | 3,380.05 | 2,411,400 |
| 21 Sep 2021 | 3,375.00 | 3,379.70 | 3,332.39 | 3,343.63 | 3,343.63 | 2,780,900 |
| 20 Sep 2021 | 3,396.00 | 3,419.00 | 3,305.01 | 3,355.73 | 3,355.73 | 4,669,100 |
| 17 Sep 2021 | 3,488.41 | 3,497.41 | 3,452.13 | 3,462.52 | 3,462.52 | 4,616,600 |
| 16 Sep 2021 | 3,459.96 | 3,492.55 | 3,446.14 | 3,488.24 | 3,488.24 | 2,583,600 |
| 15 Sep 2021 | 3,442.52 | 3,485.42 | 3,402.01 | 3,475.79 | 3,475.79 | 2,957,500 |
| 14 Sep 2021 | 3,475.55 | 3,486.81 | 3,437.71 | 3,450.00 | 3,450.00 | 1,936,900 |
| 13 Sep 2021 | 3,482.80 | 3,497.96 | 3,438.00 | 3,457.17 | 3,457.17 | 2,569,000 |
| 10 Sep 2021 | 3,501.83 | 3,508.45 | 3,462.91 | 3,469.15 | 3,469.15 | 2,393,300 |
| 09 Sep 2021 | 3,526.02 | 3,549.99 | 3,480.37 | 3,484.16 | 3,484.16 | 2,719,200 |
| 08 Sep 2021 | 3,511.65 | 3,545.63 | 3,495.67 | 3,525.50 | 3,525.50 | 3,053,400 |
| 07 Sep 2021 | 3,478.00 | 3,528.09 | 3,476.94 | 3,509.29 | 3,509.29 | 2,737,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
