New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202398.0798.2996.4098.1398.1355,199,244
23 Mar 2023100.43101.0697.6298.7198.7157,559,300
22 Mar 2023100.45102.1098.6198.7098.7057,475,400
21 Mar 202398.14100.8598.00100.61100.6158,597,300
20 Mar 202398.4198.4895.7097.7197.7162,388,900
17 Mar 202399.79100.6697.4698.9598.9587,173,200
16 Mar 202395.75100.9995.61100.04100.0484,446,900
15 Mar 202393.2296.6793.0796.2096.2070,731,800
14 Mar 202393.8395.0792.7194.8894.8860,912,700
13 Mar 202389.9794.0288.1292.4392.4372,397,100
10 Mar 202392.6793.5790.2590.7390.7369,747,500
09 Mar 202393.6896.2192.1892.2592.2556,218,700
08 Mar 202393.6094.1792.1893.9293.9244,899,100
07 Mar 202394.0695.0992.7893.5593.5549,100,700
06 Mar 202395.1996.5593.7493.7593.7552,112,400
03 Mar 202392.7494.9492.6694.9094.9055,695,300
02 Mar 202391.4192.2390.3992.1392.1355,509,400
01 Mar 202393.8794.6891.5992.1792.1752,299,500
28 Feb 202393.1494.6992.9294.2394.2343,959,300
27 Feb 202394.2894.7893.1493.7693.7647,470,300
24 Feb 202393.5394.1492.3293.5093.5057,053,800
23 Feb 202396.1296.4393.6795.8295.8248,467,000
22 Feb 202395.1097.0194.8095.7995.7959,534,100
21 Feb 202395.3495.6194.2794.5894.5856,580,400
17 Feb 202397.8097.9495.6597.2097.2060,029,400
16 Feb 202399.21100.6398.1098.1598.1556,339,200
15 Feb 202399.09101.1798.45101.16101.1647,957,600
14 Feb 202398.41100.9297.5299.7099.7056,202,900
13 Feb 202397.8599.6896.9199.5499.5452,841,500
10 Feb 202397.5698.8296.2397.6197.6152,740,100
09 Feb 2023101.32101.7897.5798.2498.2464,622,500
08 Feb 2023102.04102.6798.78100.05100.0575,878,300
07 Feb 2023101.17102.4198.08102.11102.11119,501,300
06 Feb 2023102.93103.95100.65102.18102.1881,945,200
03 Feb 2023105.26108.78102.52103.39103.39144,374,800
02 Feb 2023110.25114.00108.88112.91112.91158,154,200
01 Feb 2023102.53106.24101.24105.15105.1580,450,100
31 Jan 2023101.16103.35101.14103.13103.1366,527,300
30 Jan 2023101.09101.7499.01100.55100.5570,691,900
27 Jan 202399.53103.4999.53102.24102.2487,775,600
26 Jan 202398.2499.4996.9299.2299.2268,523,600
25 Jan 202392.5697.2491.5297.1897.1894,261,600
24 Jan 202396.9398.0996.0096.3296.3266,929,500
23 Jan 202397.5697.7895.8697.5297.5276,501,100
20 Jan 202393.8697.3593.2097.2597.2567,481,500
19 Jan 202394.7495.4492.8693.6893.6869,002,700
18 Jan 202397.2599.3295.3895.4695.4679,570,400
17 Jan 202398.6898.8995.7396.0596.0572,755,000
13 Jan 202394.1898.3794.1298.1298.1285,549,400
12 Jan 202396.9397.1993.5095.2795.2785,254,800
11 Jan 202390.9395.2690.9395.0995.09103,126,200
10 Jan 202387.5790.1987.2989.8789.8767,756,600
09 Jan 202387.4689.4887.0887.3687.3665,266,100
06 Jan 202383.0386.4081.4386.0886.0883,303,400
05 Jan 202385.3385.4283.0783.1283.1267,930,800
04 Jan 202386.5586.9883.3685.1485.1468,885,100
03 Jan 202385.4686.9684.2185.8285.8276,706,000
30 Dec 202283.1284.0582.4784.0084.0062,401,200
29 Dec 202282.8784.5582.5584.1884.1854,995,900
28 Dec 202282.8083.4881.6981.8281.8258,228,600
27 Dec 202284.9785.3583.0083.0483.0457,284,000
23 Dec 202283.2585.7882.9385.2585.2557,433,700
22 Dec 202285.5285.6882.2583.7983.7981,431,300
21 Dec 202286.1887.2385.2186.7786.7759,267,200
20 Dec 202285.3386.6184.3385.1985.1974,348,300
19 Dec 202287.5187.6384.5184.9284.9283,531,500
16 Dec 202288.2789.3586.7387.8687.86146,144,100
15 Dec 202289.8989.9787.4788.4588.4584,802,900
14 Dec 202292.5093.4689.8791.5891.5870,298,000
13 Dec 202295.2396.2590.5292.4992.49100,212,000
12 Dec 202289.2190.5887.8790.5590.5561,999,800
09 Dec 202288.9090.3088.6389.0989.0967,398,500
08 Dec 202289.2490.8687.8890.3590.3573,305,900
07 Dec 202288.3489.8987.4888.4688.4668,086,900
06 Dec 202290.5091.0487.9088.2588.2575,503,600
05 Dec 202293.0594.0690.8291.0191.0171,535,500
02 Dec 202294.4895.3693.7894.1394.1372,496,400
01 Dec 202296.9997.2394.9295.5095.5068,488,000
30 Nov 202292.4796.5491.5396.5496.54102,805,800
29 Nov 202294.0494.4191.4492.4292.4265,567,300
28 Nov 202293.9396.4093.4393.9593.9574,943,100
25 Nov 202293.7994.4393.0793.4193.4135,088,600
23 Nov 202293.2494.5892.8394.1394.1359,414,700
22 Nov 202292.6293.3590.8793.2093.2062,192,000
21 Nov 202293.9795.0290.5992.4692.4684,330,300
18 Nov 202295.9595.9992.4894.1494.1472,428,200
17 Nov 202295.3796.9794.0394.8594.8582,617,900
16 Nov 202296.8598.4995.5497.1297.1287,958,800
15 Nov 2022103.21103.7997.3498.9498.94111,336,300
14 Nov 202298.77100.1297.2998.4998.4999,533,100
11 Nov 202297.88101.1996.66100.79100.79111,590,500
10 Nov 202292.9498.6991.6596.6396.63173,414,900
09 Nov 202289.4789.4885.8786.1486.1490,796,200
08 Nov 202290.7991.7288.2389.9889.9888,703,400
07 Nov 202291.9592.1089.0490.5390.5377,495,700
04 Nov 202291.4992.4488.0490.9890.98129,101,300
03 Nov 202292.4793.5089.0289.3089.30136,683,300
02 Nov 202297.3297.7492.0192.1292.12135,761,800
01 Nov 2022103.99104.5896.0696.7996.79153,370,000
31 Oct 2022103.56104.87100.74102.44102.4499,251,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...