New Zealand markets close in 5 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.52-2.36 (-1.61%)
At close: 04:00PM EST
144.39 -0.13 (-0.09%)
After hours: 05:25PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023147.58147.83144.29144.52144.5239,509,922
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
23 Oct 2023124.63127.88123.98126.56126.5648,260,000
20 Oct 2023128.05128.17124.97125.17125.1756,343,300
19 Oct 2023130.57132.24127.47128.40128.4060,961,400
18 Oct 2023129.90130.67127.51128.13128.1342,699,500
17 Oct 2023130.39132.58128.71131.47131.4749,344,600
16 Oct 2023130.69133.07130.43132.55132.5542,832,900
13 Oct 2023132.98133.31128.95129.79129.7945,786,600
12 Oct 2023132.17134.48131.23132.33132.3355,528,600
11 Oct 2023129.74132.05129.61131.83131.8340,741,800
10 Oct 2023128.82130.74128.05129.48129.4842,178,600
09 Oct 2023126.22128.79124.76128.26128.2638,773,700
06 Oct 2023124.16128.45124.13127.96127.9646,795,900
05 Oct 2023126.71126.73124.33125.96125.9639,660,600
04 Oct 2023126.06127.36125.68127.00127.0044,203,900
03 Oct 2023128.06128.52124.25124.72124.7251,565,000
02 Oct 2023127.28130.47126.54129.46129.4648,029,700
29 Sept 2023128.20129.15126.32127.12127.1262,377,600
28 Sept 2023124.04126.58123.04125.98125.9854,555,000
27 Sept 2023125.76127.48124.13125.98125.9866,553,400
26 Sept 2023130.12130.39125.28125.98125.9873,048,200
25 Sept 2023129.36131.78128.77131.27131.2746,017,800
22 Sept 2023131.11132.03128.52129.12129.1259,904,300
21 Sept 2023131.94132.24129.31129.33129.3370,234,800
20 Sept 2023138.55139.37135.20135.29135.2946,263,700
19 Sept 2023138.70138.84135.56137.63137.6361,482,500
18 Sept 2023140.48141.75139.22139.98139.9842,823,500
15 Sept 2023142.69143.57140.09140.39140.39102,861,700
14 Sept 2023145.08145.86142.95144.72144.7264,033,600
13 Sept 2023140.95144.98140.87144.85144.8560,465,200
12 Sept 2023142.32143.00140.61141.23141.2342,668,500
11 Sept 2023138.75143.62138.64143.10143.1056,764,500
08 Sept 2023136.86138.85136.75138.23138.2338,348,200
07 Sept 2023133.90138.03133.16137.85137.8548,498,900
06 Sept 2023136.32137.45134.61135.36135.3641,785,500
05 Sept 2023137.73137.80135.82137.27137.2740,636,700
01 Sept 2023139.46139.96136.88138.12138.1240,948,300
31 Aug 2023135.06138.79135.00138.01138.0158,781,300
30 Aug 2023134.93135.68133.92135.07135.0736,137,000
29 Aug 2023133.38135.14133.25134.91134.9138,646,100
28 Aug 2023133.78133.95131.85133.14133.1434,108,400
25 Aug 2023132.47133.87130.58133.26133.2644,147,500
24 Aug 2023136.40136.78131.83131.84131.8443,646,300
23 Aug 2023134.50135.95133.22135.52135.5242,801,000
22 Aug 2023135.08135.65133.73134.25134.2532,935,100
21 Aug 2023133.74135.19132.71134.68134.6841,442,500
18 Aug 2023131.62134.07131.15133.22133.2248,469,400
17 Aug 2023135.46136.09133.53133.98133.9848,354,100
16 Aug 2023137.19137.27135.01135.07135.0741,675,900
15 Aug 2023140.05141.28137.23137.67137.6742,781,500
14 Aug 2023138.30140.59137.75140.57140.5747,148,700
11 Aug 2023137.40139.33137.00138.41138.4142,832,100
10 Aug 2023139.07140.41137.49138.56138.5658,928,400
09 Aug 2023139.97140.32137.10137.85137.8550,017,300
08 Aug 2023140.62140.84138.42139.94139.9451,710,500
07 Aug 2023140.99142.54138.95142.22142.2271,213,100
04 Aug 2023141.06143.63139.32139.57139.57152,938,700
03 Aug 2023127.48129.84126.41128.91128.9188,585,200
02 Aug 2023130.15130.23126.82128.21128.2151,027,600
01 Aug 2023133.55133.69131.62131.69131.6942,098,500
31 Jul 2023133.20133.87132.38133.68133.6841,901,500
28 Jul 2023129.69133.01129.33132.21132.2146,317,400
27 Jul 2023131.00132.63127.79128.25128.2552,610,700
26 Jul 2023126.51129.08126.11128.15128.1553,910,100
25 Jul 2023129.31129.58128.53129.13129.1339,236,700
24 Jul 2023130.31131.66128.35128.80128.8045,591,100
21 Jul 2023131.34131.37128.42130.00130.00133,265,000
20 Jul 2023134.07134.79129.33129.96129.9659,820,600
19 Jul 2023133.39135.99132.53135.36135.3654,531,000
18 Jul 2023132.71133.86131.35132.83132.8354,969,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...