New Zealand markets close in 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,792.75+15.30 (+0.55%)
At close: 04:00PM EST
2,818.99 +26.24 (+0.94%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222,816.002,884.872,787.002,792.752,792.753,860,100
26 Jan 20222,895.002,903.702,746.372,777.452,777.454,780,100
25 Jan 20222,844.852,872.002,762.902,799.722,799.724,541,200
24 Jan 20222,780.002,898.902,707.042,890.882,890.887,802,200
21 Jan 20222,999.003,018.002,841.412,852.862,852.868,164,200
20 Jan 20223,135.323,160.003,027.023,033.353,033.353,598,700
19 Jan 20223,175.243,185.003,125.003,125.983,125.982,662,100
18 Jan 20223,182.103,194.693,153.293,178.353,178.353,364,600
14 Jan 20223,203.003,245.003,196.013,242.763,242.762,295,800
13 Jan 20223,305.013,324.433,221.823,224.283,224.282,609,400
12 Jan 20223,331.503,337.563,288.343,304.143,304.142,501,500
11 Jan 20223,230.003,327.003,214.033,307.243,307.243,140,300
10 Jan 20223,211.713,233.233,126.093,229.723,229.724,389,900
07 Jan 20223,276.783,304.873,240.623,251.083,251.082,329,300
06 Jan 20223,269.013,296.003,238.743,265.083,265.082,597,900
05 Jan 20223,337.663,342.533,287.143,287.143,287.143,215,100
04 Jan 20223,408.763,428.003,326.993,350.443,350.443,536,300
03 Jan 20223,351.003,414.073,323.213,408.093,408.093,176,000
31 Dec 20213,379.123,387.003,331.173,334.343,334.342,387,300
30 Dec 20213,394.003,417.763,370.483,372.893,372.891,879,200
29 Dec 20213,416.803,424.243,372.013,384.023,384.021,787,700
28 Dec 20213,403.653,443.523,382.713,413.223,413.222,731,900
27 Dec 20213,420.743,458.863,384.313,393.393,393.392,934,400
23 Dec 20213,408.563,439.503,403.003,421.373,421.371,839,400
22 Dec 20213,385.403,441.003,370.013,420.743,420.742,751,800
21 Dec 20213,357.013,414.333,312.953,408.343,408.342,797,800
20 Dec 20213,337.003,357.493,312.003,341.583,341.582,868,600
17 Dec 20213,354.213,417.973,312.273,400.353,400.354,277,100
16 Dec 20213,467.373,483.323,363.213,377.423,377.423,043,800
15 Dec 20213,371.963,472.003,303.903,466.303,466.303,789,700
14 Dec 20213,351.003,389.983,328.803,381.833,381.832,798,800
13 Dec 20213,440.003,442.003,382.603,391.353,391.353,108,500
10 Dec 20213,508.343,518.543,410.003,444.243,444.243,031,400
09 Dec 20213,515.003,539.393,482.793,483.423,483.422,303,100
08 Dec 20213,523.013,543.603,495.013,523.163,523.162,262,700
07 Dec 20213,492.003,549.993,466.693,523.293,523.293,320,500
06 Dec 20213,393.003,473.913,338.693,427.373,427.373,443,000
03 Dec 20213,455.003,469.873,338.603,389.793,389.794,032,600
02 Dec 20213,460.003,492.703,423.753,437.363,437.363,236,300
01 Dec 20213,545.003,559.883,441.603,443.723,443.723,745,800
30 Nov 20213,563.503,585.773,492.013,507.073,507.074,001,100
29 Nov 20213,547.643,596.003,531.503,561.573,561.573,265,600
26 Nov 20213,602.103,633.503,504.153,504.563,504.562,991,300
24 Nov 20213,562.673,613.643,536.853,580.413,580.412,328,000
23 Nov 20213,585.043,621.053,527.713,580.043,580.043,690,200
22 Nov 20213,676.383,713.463,567.503,572.573,572.574,842,200
19 Nov 20213,712.693,762.153,675.723,676.573,676.574,936,700
18 Nov 20213,566.353,704.203,561.003,696.063,696.065,703,500
17 Nov 20213,564.723,587.253,545.353,549.003,549.002,560,300
16 Nov 20213,539.003,576.503,525.153,540.703,540.702,217,100
15 Nov 20213,537.003,593.883,525.813,545.683,545.682,929,700
12 Nov 20213,485.003,540.733,447.053,525.153,525.152,688,500
11 Nov 20213,513.003,543.243,467.473,472.503,472.502,264,400
10 Nov 20213,563.873,605.453,463.093,482.053,482.054,027,400
09 Nov 20213,515.253,593.773,501.433,576.233,576.234,294,900
08 Nov 20213,523.243,579.003,487.863,488.983,488.983,074,000
05 Nov 20213,477.003,566.253,476.983,518.993,518.994,993,500
04 Nov 20213,370.003,498.633,365.003,477.003,477.005,353,000
03 Nov 20213,309.003,394.923,297.523,384.003,384.003,397,200
02 Nov 20213,315.013,331.123,283.553,312.753,312.752,627,600
01 Nov 20213,361.803,375.863,292.023,318.113,318.113,608,900
29 Oct 20213,300.023,374.823,273.323,372.433,372.436,469,500
28 Oct 20213,402.103,479.003,386.003,446.573,446.575,708,700
27 Oct 20213,388.003,437.003,371.453,392.493,392.492,702,200
26 Oct 20213,349.513,416.123,343.983,376.073,376.072,698,300
25 Oct 20213,335.003,347.803,297.703,320.373,320.372,226,000
22 Oct 20213,421.003,429.843,331.303,335.553,335.553,139,100
21 Oct 20213,414.253,440.283,403.003,435.013,435.011,881,400
20 Oct 20213,452.663,462.863,400.373,415.063,415.062,139,800
19 Oct 20213,434.293,454.693,422.003,444.153,444.152,386,100
18 Oct 20213,388.363,449.173,385.103,446.743,446.743,174,100
15 Oct 20213,311.423,410.423,304.003,409.023,409.025,175,100
14 Oct 20213,302.453,312.603,290.783,299.863,299.862,109,500
13 Oct 20213,269.713,288.383,261.093,284.283,284.282,420,100
12 Oct 20213,257.003,267.533,236.283,247.333,247.331,819,600
11 Oct 20213,275.003,292.593,238.103,246.303,246.302,034,200
08 Oct 20213,317.003,321.433,288.203,288.623,288.621,995,500
07 Oct 20213,291.543,325.753,283.063,302.433,302.432,409,100
06 Oct 20213,213.533,264.343,198.623,262.013,262.012,533,000
05 Oct 20213,204.503,260.733,202.463,221.003,221.003,269,200
04 Oct 20213,279.393,279.993,176.253,189.783,189.784,523,100
01 Oct 20213,289.013,309.173,255.943,283.263,283.262,835,600
30 Sep 20213,316.003,327.853,273.993,285.043,285.042,842,400
29 Sep 20213,322.113,351.303,297.873,301.123,301.122,562,300
28 Sep 20213,357.713,369.193,290.103,315.963,315.964,430,800
27 Sep 20213,371.503,415.573,339.613,405.803,405.803,634,500
24 Sep 20213,402.013,429.263,393.403,425.523,425.522,116,200
23 Sep 20213,380.053,428.963,380.053,416.003,416.002,379,400
22 Sep 20213,351.003,389.003,341.053,380.053,380.052,411,400
21 Sep 20213,375.003,379.703,332.393,343.633,343.632,780,900
20 Sep 20213,396.003,419.003,305.013,355.733,355.734,669,100
17 Sep 20213,488.413,497.413,452.133,462.523,462.524,616,600
16 Sep 20213,459.963,492.553,446.143,488.243,488.242,583,600
15 Sep 20213,442.523,485.423,402.013,475.793,475.792,957,500
14 Sep 20213,475.553,486.813,437.713,450.003,450.001,936,900
13 Sep 20213,482.803,497.963,438.003,457.173,457.172,569,000
10 Sep 20213,501.833,508.453,462.913,469.153,469.152,393,300
09 Sep 20213,526.023,549.993,480.373,484.163,484.162,719,200
08 Sep 20213,511.653,545.633,495.673,525.503,525.503,053,400
07 Sep 20213,478.003,528.093,476.943,509.293,509.292,737,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...