Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 113.58 | 116.91 | 112.45 | 115.88 | 115.88 | 50,884,400 |
| 30 Sept 2022 | 114.08 | 116.92 | 112.84 | 113.00 | 113.00 | 59,409,800 |
| 29 Sept 2022 | 115.60 | 116.07 | 113.06 | 114.80 | 114.80 | 58,969,700 |
| 28 Sept 2022 | 114.38 | 118.70 | 113.80 | 118.01 | 118.01 | 55,763,800 |
| 27 Sept 2022 | 117.20 | 118.32 | 113.05 | 114.41 | 114.41 | 60,094,700 |
| 26 Sept 2022 | 113.30 | 117.34 | 113.13 | 115.15 | 115.15 | 62,723,300 |
| 23 Sept 2022 | 116.00 | 116.05 | 112.06 | 113.78 | 113.78 | 65,081,200 |
| 22 Sept 2022 | 117.08 | 118.79 | 116.26 | 117.31 | 117.31 | 55,229,200 |
| 21 Sept 2022 | 122.49 | 123.76 | 118.45 | 118.54 | 118.54 | 58,498,900 |
| 20 Sept 2022 | 123.35 | 124.40 | 121.14 | 122.19 | 122.19 | 47,698,400 |
| 19 Sept 2022 | 122.16 | 124.71 | 121.80 | 124.66 | 124.66 | 47,279,700 |
| 16 Sept 2022 | 122.78 | 123.87 | 120.70 | 123.53 | 123.53 | 115,612,500 |
| 15 Sept 2022 | 127.38 | 130.37 | 125.50 | 126.28 | 126.28 | 52,887,200 |
| 14 Sept 2022 | 127.36 | 128.84 | 126.33 | 128.55 | 128.55 | 45,316,800 |
| 13 Sept 2022 | 131.01 | 131.40 | 126.27 | 126.82 | 126.82 | 72,694,000 |
| 12 Sept 2022 | 134.10 | 136.49 | 134.00 | 136.45 | 136.45 | 53,826,900 |
| 09 Sept 2022 | 130.91 | 133.69 | 130.76 | 133.27 | 133.27 | 49,387,600 |
| 08 Sept 2022 | 127.72 | 130.28 | 127.10 | 129.82 | 129.82 | 43,988,500 |
| 07 Sept 2022 | 126.12 | 129.82 | 125.40 | 129.48 | 129.48 | 47,900,300 |
| 06 Sept 2022 | 127.92 | 128.62 | 124.74 | 126.11 | 126.11 | 43,888,600 |
| 02 Sept 2022 | 129.50 | 131.38 | 126.39 | 127.51 | 127.51 | 57,378,500 |
| 01 Sept 2022 | 126.00 | 128.02 | 123.66 | 127.82 | 127.82 | 56,636,100 |
| 31 Aug 2022 | 129.45 | 130.59 | 126.74 | 126.77 | 126.77 | 53,648,700 |
| 30 Aug 2022 | 131.25 | 132.07 | 126.85 | 128.73 | 128.73 | 49,203,000 |
| 29 Aug 2022 | 129.90 | 131.95 | 128.77 | 129.79 | 129.79 | 48,101,600 |
| 26 Aug 2022 | 136.55 | 137.83 | 130.50 | 130.75 | 130.75 | 53,322,700 |
| 25 Aug 2022 | 135.26 | 137.42 | 134.28 | 137.28 | 137.28 | 37,496,300 |
| 24 Aug 2022 | 132.75 | 135.47 | 132.10 | 133.80 | 133.80 | 38,627,000 |
| 23 Aug 2022 | 133.41 | 134.99 | 132.95 | 133.62 | 133.62 | 36,252,100 |
| 22 Aug 2022 | 135.72 | 136.32 | 132.85 | 133.22 | 133.22 | 50,461,500 |
| 19 Aug 2022 | 140.47 | 141.11 | 137.91 | 138.23 | 138.23 | 47,792,800 |
| 18 Aug 2022 | 141.32 | 142.77 | 140.38 | 142.30 | 142.30 | 37,458,700 |
| 17 Aug 2022 | 142.69 | 143.38 | 140.78 | 142.10 | 142.10 | 48,149,800 |
| 16 Aug 2022 | 143.91 | 146.57 | 142.00 | 144.78 | 144.78 | 59,102,900 |
| 15 Aug 2022 | 142.80 | 143.76 | 141.49 | 143.18 | 143.18 | 39,014,600 |
| 12 Aug 2022 | 142.05 | 143.57 | 140.12 | 143.55 | 143.55 | 47,643,500 |
| 11 Aug 2022 | 143.86 | 144.49 | 139.76 | 140.64 | 140.64 | 44,867,300 |
| 10 Aug 2022 | 142.90 | 144.60 | 141.01 | 142.69 | 142.69 | 54,773,800 |
| 09 Aug 2022 | 138.05 | 138.95 | 136.21 | 137.83 | 137.83 | 40,434,700 |
| 08 Aug 2022 | 142.05 | 144.23 | 138.29 | 139.41 | 139.41 | 52,229,000 |
| 05 Aug 2022 | 140.10 | 142.86 | 139.60 | 140.80 | 140.80 | 50,686,900 |
| 04 Aug 2022 | 140.58 | 143.56 | 139.55 | 142.57 | 142.57 | 70,585,000 |
| 03 Aug 2022 | 136.21 | 140.49 | 136.05 | 139.52 | 139.52 | 71,827,800 |
| 02 Aug 2022 | 134.72 | 137.44 | 134.09 | 134.16 | 134.16 | 61,922,400 |
| 01 Aug 2022 | 134.96 | 138.83 | 133.51 | 135.39 | 135.39 | 76,846,900 |
| 29 Jul 2022 | 134.90 | 137.65 | 132.41 | 134.95 | 134.95 | 148,892,900 |
| 28 Jul 2022 | 121.57 | 122.84 | 118.08 | 122.28 | 122.28 | 82,245,500 |
| 27 Jul 2022 | 117.31 | 121.90 | 117.16 | 120.97 | 120.97 | 61,582,000 |
| 26 Jul 2022 | 115.79 | 118.15 | 114.53 | 114.81 | 114.81 | 67,075,100 |
| 25 Jul 2022 | 122.70 | 123.64 | 120.03 | 121.14 | 121.14 | 50,221,300 |
| 22 Jul 2022 | 125.01 | 125.50 | 121.35 | 122.42 | 122.42 | 51,463,800 |
| 21 Jul 2022 | 123.20 | 124.85 | 121.26 | 124.63 | 124.63 | 60,239,900 |
| 20 Jul 2022 | 118.62 | 123.48 | 118.32 | 122.77 | 122.77 | 71,268,300 |
| 19 Jul 2022 | 115.70 | 118.95 | 114.03 | 118.21 | 118.21 | 60,990,000 |
| 18 Jul 2022 | 115.00 | 117.24 | 113.15 | 113.76 | 113.76 | 59,115,400 |
| 15 Jul 2022 | 112.50 | 115.59 | 111.59 | 113.55 | 113.55 | 84,317,800 |
| 14 Jul 2022 | 110.24 | 111.18 | 107.58 | 110.63 | 110.63 | 51,163,100 |
| 13 Jul 2022 | 107.03 | 111.78 | 106.01 | 110.40 | 110.40 | 61,353,800 |
| 12 Jul 2022 | 112.16 | 113.23 | 108.34 | 109.22 | 109.22 | 54,280,300 |
| 11 Jul 2022 | 114.08 | 114.30 | 110.87 | 111.75 | 111.75 | 53,487,600 |
| 08 Jul 2022 | 114.60 | 116.58 | 113.69 | 115.54 | 115.54 | 45,719,700 |
| 07 Jul 2022 | 113.85 | 116.99 | 113.49 | 116.33 | 116.33 | 57,872,300 |
| 06 Jul 2022 | 113.21 | 115.48 | 112.01 | 114.33 | 114.33 | 66,958,900 |
| 05 Jul 2022 | 107.60 | 114.08 | 106.32 | 113.50 | 113.50 | 76,583,700 |
| 01 Jul 2022 | 106.29 | 109.75 | 105.85 | 109.56 | 109.56 | 73,021,200 |
| 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 | 99,772,100 |
| 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 |
| *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.
