Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 106.29 | 109.75 | 105.85 | 109.56 | 109.56 | 72,912,628 |
| 30 Jun 2022 | 108.11 | 108.18 | 102.52 | 106.21 | 106.21 | 97,679,400 |
| 29 Jun 2022 | 107.38 | 110.99 | 106.91 | 108.92 | 108.92 | 66,375,300 |
| 28 Jun 2022 | 113.50 | 114.85 | 107.04 | 107.40 | 107.40 | 74,942,900 |
| 27 Jun 2022 | 117.09 | 117.98 | 112.70 | 113.22 | 113.22 | 62,133,200 |
| 24 Jun 2022 | 112.38 | 116.71 | 111.43 | 116.46 | 116.46 | 69,867,600 |
| 23 Jun 2022 | 110.39 | 113.00 | 107.93 | 112.44 | 112.44 | 64,345,300 |
| 22 Jun 2022 | 107.43 | 112.13 | 107.02 | 108.95 | 108.95 | 60,040,100 |
| 21 Jun 2022 | 108.20 | 111.63 | 103.56 | 108.68 | 108.68 | 70,901,200 |
| 17 Jun 2022 | 102.80 | 106.98 | 102.51 | 106.22 | 106.22 | 99,399,000 |
| 16 Jun 2022 | 104.47 | 104.58 | 102.01 | 103.66 | 103.66 | 82,186,300 |
| 15 Jun 2022 | 103.86 | 109.06 | 103.53 | 107.67 | 107.67 | 85,011,100 |
| 14 Jun 2022 | 104.19 | 104.88 | 101.43 | 102.31 | 102.31 | 69,728,800 |
| 13 Jun 2022 | 104.19 | 106.54 | 101.86 | 103.67 | 103.67 | 99,277,700 |
| 10 Jun 2022 | 113.42 | 114.50 | 109.05 | 109.65 | 109.65 | 87,266,000 |
| 09 Jun 2022 | 119.99 | 121.30 | 116.10 | 116.15 | 116.15 | 67,029,800 |
| 08 Jun 2022 | 122.61 | 123.75 | 120.75 | 121.18 | 121.18 | 64,926,600 |
| 07 Jun 2022 | 122.01 | 124.10 | 120.63 | 123.00 | 123.00 | 85,156,700 |
| 06 Jun 2022 | 125.25 | 128.99 | 123.81 | 124.79 | 124.79 | 135,269,000 |
| 06 Jun 2022 | 20:1 Stock split | |||||
| 03 Jun 2022 | 124.20 | 124.40 | 121.05 | 122.35 | 122.35 | 97,604,000 |
| 02 Jun 2022 | 121.68 | 125.61 | 120.04 | 125.51 | 125.51 | 100,560,000 |
| 01 Jun 2022 | 122.26 | 125.18 | 120.62 | 121.68 | 121.68 | 127,528,000 |
| 31 May 2022 | 116.28 | 121.99 | 115.68 | 120.21 | 120.21 | 144,634,000 |
| 27 May 2022 | 113.55 | 115.19 | 112.63 | 115.15 | 115.15 | 93,660,000 |
| 26 May 2022 | 107.97 | 112.67 | 107.45 | 111.08 | 111.08 | 93,002,000 |
| 25 May 2022 | 103.66 | 108.18 | 103.65 | 106.78 | 106.78 | 93,120,000 |
| 24 May 2022 | 104.03 | 105.40 | 101.26 | 104.10 | 104.10 | 102,934,000 |
| 23 May 2022 | 108.46 | 108.82 | 103.95 | 107.56 | 107.56 | 107,798,000 |
| 20 May 2022 | 109.57 | 109.90 | 105.01 | 107.59 | 107.59 | 99,500,000 |
| 19 May 2022 | 106.28 | 110.03 | 106.19 | 107.32 | 107.32 | 88,142,000 |
| 18 May 2022 | 111.44 | 112.85 | 106.25 | 107.11 | 107.11 | 108,380,000 |
| 17 May 2022 | 113.28 | 115.80 | 111.28 | 115.37 | 115.37 | 76,448,000 |
| 16 May 2022 | 113.10 | 113.99 | 110.35 | 110.81 | 110.81 | 74,566,000 |
| 13 May 2022 | 109.07 | 113.18 | 107.80 | 113.06 | 113.06 | 93,684,000 |
| 12 May 2022 | 102.75 | 110.78 | 102.41 | 106.93 | 106.93 | 132,026,000 |
| 11 May 2022 | 108.10 | 110.16 | 104.43 | 105.37 | 105.37 | 109,704,000 |
| 10 May 2022 | 111.25 | 112.64 | 107.17 | 108.86 | 108.86 | 105,434,000 |
| 09 May 2022 | 111.31 | 114.00 | 107.96 | 108.79 | 108.79 | 128,124,000 |
| 06 May 2022 | 114.85 | 119.05 | 113.08 | 114.77 | 114.77 | 124,260,000 |
| 05 May 2022 | 123.00 | 123.50 | 115.07 | 116.41 | 116.41 | 144,392,000 |
| 04 May 2022 | 123.60 | 126.00 | 119.18 | 125.93 | 125.93 | 110,746,000 |
| 03 May 2022 | 124.05 | 126.22 | 122.82 | 124.25 | 124.25 | 79,134,000 |
| 02 May 2022 | 122.40 | 124.67 | 118.38 | 124.50 | 124.50 | 148,788,000 |
| 29 Apr 2022 | 129.85 | 130.76 | 121.63 | 124.28 | 124.28 | 272,662,000 |
| 28 Apr 2022 | 142.18 | 145.94 | 140.30 | 144.60 | 144.60 | 117,316,000 |
| 27 Apr 2022 | 140.19 | 141.95 | 135.78 | 138.17 | 138.17 | 71,336,000 |
| 26 Apr 2022 | 144.80 | 144.86 | 138.93 | 139.39 | 139.39 | 77,530,000 |
| 25 Apr 2022 | 144.02 | 146.22 | 142.31 | 146.07 | 146.07 | 61,874,000 |
| 22 Apr 2022 | 148.25 | 149.62 | 143.70 | 144.35 | 144.35 | 73,078,000 |
| 21 Apr 2022 | 154.71 | 156.74 | 147.59 | 148.30 | 148.30 | 63,970,000 |
| 20 Apr 2022 | 157.60 | 157.60 | 153.60 | 154.00 | 154.00 | 59,630,000 |
| 19 Apr 2022 | 152.03 | 158.65 | 151.55 | 158.12 | 158.12 | 54,926,000 |
| 18 Apr 2022 | 151.52 | 154.04 | 150.25 | 152.79 | 152.79 | 46,514,000 |
| 14 Apr 2022 | 155.39 | 155.90 | 151.47 | 151.71 | 151.71 | 51,598,000 |
| 13 Apr 2022 | 150.02 | 156.02 | 149.60 | 155.54 | 155.54 | 53,390,000 |
| 12 Apr 2022 | 153.69 | 155.10 | 150.38 | 150.79 | 150.79 | 55,178,000 |
| 11 Apr 2022 | 152.71 | 154.14 | 150.53 | 151.12 | 151.12 | 52,112,000 |
| 08 Apr 2022 | 156.75 | 157.37 | 154.23 | 154.46 | 154.46 | 46,002,000 |
| 07 Apr 2022 | 158.40 | 160.08 | 154.51 | 157.78 | 157.78 | 68,136,000 |
| 06 Apr 2022 | 161.65 | 162.20 | 157.25 | 158.76 | 158.76 | 79,056,000 |
| 05 Apr 2022 | 167.74 | 168.11 | 163.27 | 164.05 | 164.05 | 53,728,000 |
| 04 Apr 2022 | 164.13 | 168.39 | 163.21 | 168.35 | 168.35 | 49,882,000 |
| 01 Apr 2022 | 164.15 | 165.83 | 162.32 | 163.56 | 163.56 | 57,090,000 |
| 31 Mar 2022 | 166.45 | 166.49 | 162.95 | 163.00 | 163.00 | 59,966,000 |
| 30 Mar 2022 | 168.51 | 168.95 | 165.50 | 166.30 | 166.30 | 56,168,000 |
| 29 Mar 2022 | 170.38 | 170.83 | 167.87 | 169.32 | 169.32 | 66,154,000 |
| 28 Mar 2022 | 164.98 | 169.04 | 164.90 | 168.99 | 168.99 | 59,854,000 |
| 25 Mar 2022 | 164.00 | 165.37 | 162.25 | 164.77 | 164.77 | 49,032,000 |
| 24 Mar 2022 | 163.75 | 164.12 | 160.05 | 163.65 | 163.65 | 56,798,000 |
| 23 Mar 2022 | 163.71 | 166.37 | 162.69 | 163.41 | 163.41 | 55,812,000 |
| 22 Mar 2022 | 161.81 | 166.17 | 161.70 | 164.89 | 164.89 | 64,086,000 |
| 21 Mar 2022 | 161.12 | 163.08 | 159.55 | 161.49 | 161.49 | 66,538,000 |
| 18 Mar 2022 | 156.81 | 161.59 | 156.01 | 161.25 | 161.25 | 102,962,000 |
| 17 Mar 2022 | 152.64 | 157.50 | 152.14 | 157.24 | 157.24 | 72,934,000 |
| 16 Mar 2022 | 148.50 | 153.15 | 147.35 | 153.10 | 153.10 | 84,958,000 |
| 15 Mar 2022 | 142.85 | 147.99 | 142.00 | 147.37 | 147.37 | 75,584,000 |
| 14 Mar 2022 | 145.98 | 147.45 | 140.88 | 141.85 | 141.85 | 74,086,000 |
| 11 Mar 2022 | 149.57 | 149.68 | 145.37 | 145.52 | 145.52 | 68,900,000 |
| 10 Mar 2022 | 145.68 | 148.67 | 143.98 | 146.82 | 146.82 | 135,062,000 |
| 09 Mar 2022 | 139.50 | 140.25 | 136.83 | 139.28 | 139.28 | 82,656,000 |
| 08 Mar 2022 | 136.68 | 140.70 | 133.57 | 136.01 | 136.01 | 91,662,000 |
| 07 Mar 2022 | 145.44 | 146.09 | 137.42 | 137.45 | 137.45 | 86,934,000 |
| 04 Mar 2022 | 147.16 | 147.85 | 143.81 | 145.64 | 145.64 | 60,934,000 |
| 03 Mar 2022 | 153.53 | 153.93 | 146.86 | 147.90 | 147.90 | 65,198,000 |
| 02 Mar 2022 | 150.85 | 153.00 | 148.75 | 152.05 | 152.05 | 47,334,000 |
| 01 Mar 2022 | 152.73 | 154.10 | 149.98 | 151.14 | 151.14 | 44,874,000 |
| 28 Feb 2022 | 152.43 | 154.45 | 150.85 | 153.56 | 153.56 | 57,684,000 |
| 25 Feb 2022 | 150.55 | 153.99 | 149.21 | 153.79 | 153.79 | 62,396,000 |
| 24 Feb 2022 | 139.84 | 151.75 | 139.50 | 151.36 | 151.36 | 100,786,000 |
| 23 Feb 2022 | 151.65 | 151.76 | 144.65 | 144.83 | 144.83 | 64,244,000 |
| 22 Feb 2022 | 150.48 | 152.98 | 148.49 | 150.20 | 150.20 | 66,128,000 |
| 18 Feb 2022 | 155.50 | 155.50 | 150.89 | 152.60 | 152.60 | 63,604,000 |
| 17 Feb 2022 | 158.15 | 160.35 | 154.50 | 154.65 | 154.65 | 64,032,000 |
| 16 Feb 2022 | 155.79 | 158.83 | 154.73 | 158.10 | 158.10 | 52,704,000 |
| 15 Feb 2022 | 157.61 | 158.01 | 154.64 | 156.51 | 156.51 | 56,440,000 |
| 14 Feb 2022 | 151.75 | 158.45 | 151.65 | 155.17 | 155.17 | 83,230,000 |
| 11 Feb 2022 | 158.13 | 159.00 | 152.73 | 153.29 | 153.29 | 77,100,000 |
| 10 Feb 2022 | 158.35 | 160.72 | 157.75 | 159.00 | 159.00 | 68,268,000 |
| 09 Feb 2022 | 162.87 | 163.83 | 160.25 | 161.19 | 161.19 | 68,786,000 |
| *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.
