New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.48+0.06 (+0.03%)
At close: 04:00PM EDT
174.12 -0.36 (-0.21%)
Pre-market: 05:10AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024175.80176.69174.28174.48174.4831,210,500
15 Mar 2024176.64177.93173.90174.42174.4272,115,500
14 Mar 2024177.69179.53176.47178.75178.7543,705,800
13 Mar 2024175.90177.62175.55176.56176.5630,772,600
12 Mar 2024173.50176.76171.98175.39175.3936,610,600
11 Mar 2024174.31174.47171.47171.96171.9628,484,800
08 Mar 2024176.44178.79174.33175.35175.3537,853,500
07 Mar 2024174.83177.99173.72176.82176.8234,063,300
06 Mar 2024175.54176.46173.26173.51173.5132,090,900
05 Mar 2024176.93176.93173.30174.12174.1237,228,300
04 Mar 2024177.53180.14177.49177.58177.5837,381,500
01 Mar 2024176.75178.73176.07178.22178.2231,956,200
29 Feb 2024173.01177.22172.85176.76176.7653,805,400
28 Feb 2024172.44174.05172.27173.16173.1628,180,500
27 Feb 2024174.08174.62172.86173.54173.5431,141,700
26 Feb 2024175.70176.37174.26174.73174.7344,368,600
23 Feb 2024174.28175.75173.70174.99174.9959,715,200
22 Feb 2024173.10174.80171.77174.58174.5855,392,400
21 Feb 2024168.94170.23167.14168.59168.5944,575,600
20 Feb 2024167.83168.71165.74167.08167.0841,980,300
16 Feb 2024168.74170.42167.17169.51169.5148,074,600
15 Feb 2024170.58171.17167.59169.80169.8049,855,200
14 Feb 2024169.21171.21168.28170.98170.9842,815,500
13 Feb 2024167.73170.95165.75168.64168.6456,345,100
12 Feb 2024174.80175.39171.54172.34172.3451,050,400
09 Feb 2024170.90175.00170.58174.45174.4556,986,000
08 Feb 2024169.65171.43168.88169.84169.8442,316,500
07 Feb 2024169.48170.88168.94170.53170.5347,174,100
06 Feb 2024169.39170.71167.65169.15169.1542,505,500
05 Feb 2024170.20170.55167.70170.31170.3155,081,300
02 Feb 2024169.19172.50167.33171.81171.81117,154,900
01 Feb 2024155.87159.76155.62159.28159.2876,542,400
31 Jan 2024157.00159.01154.81155.20155.2050,284,400
30 Jan 2024160.70161.73158.49159.00159.0045,207,400
29 Jan 2024159.34161.29158.90161.26161.2645,270,400
26 Jan 2024158.42160.72157.91159.12159.1251,047,400
25 Jan 2024156.95158.51154.55157.75157.7543,638,600
24 Jan 2024157.80158.51156.48156.87156.8748,547,300
23 Jan 2024154.85156.21153.93156.02156.0237,986,000
22 Jan 2024156.89157.05153.90154.78154.7843,687,500
19 Jan 2024153.83155.76152.74155.34155.3451,033,700
18 Jan 2024152.77153.78151.82153.50153.5037,850,200
17 Jan 2024151.49152.15149.91151.71151.7134,953,400
16 Jan 2024153.53154.99152.15153.16153.1641,384,600
12 Jan 2024155.39156.20154.01154.62154.6240,460,300
11 Jan 2024155.04157.17153.12155.18155.1849,072,700
10 Jan 2024152.06154.42151.88153.73153.7344,421,800
09 Jan 2024148.33151.71148.21151.37151.3743,812,600
08 Jan 2024146.74149.40146.15149.10149.1046,757,100
05 Jan 2024144.69146.59144.53145.24145.2445,124,800
04 Jan 2024145.59147.38144.05144.57144.5756,039,800
03 Jan 2024149.20151.05148.33148.47148.4749,425,500
02 Jan 2024151.54152.38148.39149.93149.9347,339,400
29 Dec 2023153.10153.89151.03151.94151.9439,789,000
28 Dec 2023153.72154.08152.95153.38153.3827,057,000
27 Dec 2023153.56154.78153.12153.34153.3431,434,700
26 Dec 2023153.56153.98153.03153.41153.4125,067,200
22 Dec 2023153.77154.35152.71153.42153.4229,480,100
21 Dec 2023153.30153.97152.10153.84153.8436,305,700
20 Dec 2023152.90155.63151.56152.12152.1250,322,100
19 Dec 2023154.40155.12152.69153.79153.7943,171,300
18 Dec 2023150.56154.85150.05154.07154.0762,512,800
15 Dec 2023148.38150.57147.88149.97149.97110,039,100
14 Dec 2023149.93150.54145.52147.42147.4258,400,800
13 Dec 2023148.12149.46146.82148.84148.8452,766,200
12 Dec 2023145.52147.50145.30147.48147.4844,944,300
11 Dec 2023145.66146.19143.64145.89145.8950,907,300
08 Dec 2023145.48147.84145.40147.42147.4241,858,000
07 Dec 2023146.15147.92145.34146.88146.8852,352,800
06 Dec 2023147.58147.85144.28144.52144.5239,679,000
05 Dec 2023143.55148.57143.13146.88146.8846,822,400
04 Dec 2023145.25145.35142.81144.84144.8448,294,200
01 Dec 2023146.00147.25145.55147.03147.0339,924,600
30 Nov 2023144.76146.93144.33146.09146.0965,814,000
29 Nov 2023147.85148.54145.97146.32146.3240,610,900
28 Nov 2023146.98147.60145.53147.03147.0342,711,700
27 Nov 2023147.53149.26146.88147.73147.7353,762,400
24 Nov 2023146.70147.20145.32146.74146.7422,378,400
22 Nov 2023144.57147.74144.57146.71146.7145,669,100
21 Nov 2023143.91144.05141.50143.90143.9071,226,000
20 Nov 2023145.13146.63144.73146.13146.1341,951,200
17 Nov 2023142.66145.23142.54145.18145.1849,636,700
16 Nov 2023140.91143.32139.52142.83142.8349,653,500
15 Nov 2023147.06147.29142.59143.20143.2063,875,700
14 Nov 2023145.00147.26144.68145.80145.8056,674,600
13 Nov 2023142.08143.23140.67142.59142.5935,680,600
10 Nov 2023140.46143.65139.91143.56143.5649,287,800
09 Nov 2023142.02142.65139.84140.60140.6036,235,400
08 Nov 2023142.97143.12141.22142.08142.0844,521,700
07 Nov 2023140.55143.37140.50142.71142.7153,553,500
06 Nov 2023138.76140.73138.36139.74139.7444,970,400
03 Nov 2023138.99139.49137.45138.60138.6044,007,200
02 Nov 2023138.73138.81136.47138.07138.0752,236,700
01 Nov 2023133.96137.35133.71137.00137.0061,529,400
31 Oct 2023132.75133.57131.71133.09133.0951,589,400
30 Oct 2023129.72133.00128.56132.71132.7172,485,500
27 Oct 2023126.20130.02125.52127.74127.74125,309,300
26 Oct 2023120.63121.64118.35119.57119.57100,419,500
25 Oct 2023126.04126.34120.79121.39121.3974,577,500
24 Oct 2023127.74128.80126.34128.56128.5646,477,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...