UK Markets close in 6 hrs 28 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
92.36 -1.05 (-1.12%)
Pre-market: 04:59AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
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 202295.9595.9992.4894.1494.1472,336,500
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 202297.88101.1996.66100.79100.79111,481,700
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 202291.4992.4488.0490.9890.98128,999,900
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
28 Oct 202297.91103.9697.66103.41103.41223,133,400
27 Oct 2022113.92114.12109.77110.96110.96129,605,400
26 Oct 2022116.00119.35114.76115.66115.6668,802,300
25 Oct 2022119.65121.32118.95120.60120.6050,934,600
24 Oct 2022119.98120.39116.57119.82119.8249,531,500
21 Oct 2022114.79119.59114.50119.32119.3255,660,500
20 Oct 2022113.83118.24113.51115.25115.2548,795,100
19 Oct 2022114.71116.59113.22115.07115.0747,198,100
18 Oct 2022119.06119.52114.79116.36116.3665,607,400
17 Oct 2022110.11114.19110.09113.79113.7962,782,000
14 Oct 2022114.10114.96106.60106.90106.9067,737,300
13 Oct 2022107.88113.44105.35112.53112.5386,868,100
12 Oct 2022112.49113.83111.40112.90112.9045,728,700
11 Oct 2022112.71115.48110.39112.21112.2156,432,200
10 Oct 2022115.10116.25112.43113.67113.6742,339,700
07 Oct 2022118.00118.17113.88114.56114.5654,678,000
06 Oct 2022120.77121.53119.50120.30120.3042,253,800
05 Oct 2022118.58121.75117.69120.95120.9548,217,500
04 Oct 2022119.89123.00119.79121.09121.0962,812,600
03 Oct 2022113.58116.91112.45115.88115.8850,941,900
30 Sept 2022114.08116.92112.84113.00113.0059,479,600
29 Sept 2022115.60116.07113.06114.80114.8058,969,700
28 Sept 2022114.38118.70113.80118.01118.0155,763,800
27 Sept 2022117.20118.32113.05114.41114.4160,094,700
26 Sept 2022113.30117.34113.13115.15115.1562,723,300
23 Sept 2022116.00116.05112.06113.78113.7865,126,700
22 Sept 2022117.08118.79116.26117.31117.3155,229,200
21 Sept 2022122.49123.76118.45118.54118.5458,498,900
20 Sept 2022123.35124.40121.14122.19122.1947,698,400
19 Sept 2022122.16124.71121.80124.66124.6647,279,700
16 Sept 2022122.78123.87120.70123.53123.53115,667,800
15 Sept 2022127.38130.37125.50126.28126.2852,887,200
14 Sept 2022127.36128.84126.33128.55128.5545,316,800
13 Sept 2022131.01131.40126.27126.82126.8272,694,000
12 Sept 2022134.10136.49134.00136.45136.4553,826,900
09 Sept 2022130.91133.69130.76133.27133.2749,387,600
08 Sept 2022127.72130.28127.10129.82129.8243,988,500
07 Sept 2022126.12129.82125.40129.48129.4847,900,300
06 Sept 2022127.92128.62124.74126.11126.1143,888,600
02 Sept 2022129.50131.38126.39127.51127.5157,429,800
01 Sept 2022126.00128.02123.66127.82127.8256,636,100
31 Aug 2022129.45130.59126.74126.77126.7753,648,700
30 Aug 2022131.25132.07126.85128.73128.7349,203,000
29 Aug 2022129.90131.95128.77129.79129.7948,101,600
26 Aug 2022136.55137.83130.50130.75130.7553,322,700
25 Aug 2022135.26137.42134.28137.28137.2837,496,300
24 Aug 2022132.75135.47132.10133.80133.8038,627,000
23 Aug 2022133.41134.99132.95133.62133.6236,252,100
22 Aug 2022135.72136.32132.85133.22133.2250,461,500
19 Aug 2022140.47141.11137.91138.23138.2347,792,800
18 Aug 2022141.32142.77140.38142.30142.3037,458,700
17 Aug 2022142.69143.38140.78142.10142.1048,149,800
16 Aug 2022143.91146.57142.00144.78144.7859,102,900
15 Aug 2022142.80143.76141.49143.18143.1839,014,600
12 Aug 2022142.05143.57140.12143.55143.5547,643,500
11 Aug 2022143.86144.49139.76140.64140.6444,867,300
10 Aug 2022142.90144.60141.01142.69142.6954,773,800
09 Aug 2022138.05138.95136.21137.83137.8340,434,700
08 Aug 2022142.05144.23138.29139.41139.4152,229,000
05 Aug 2022140.10142.86139.60140.80140.8050,686,900
04 Aug 2022140.58143.56139.55142.57142.5770,585,000
03 Aug 2022136.21140.49136.05139.52139.5271,827,800
02 Aug 2022134.72137.44134.09134.16134.1661,922,400
01 Aug 2022134.96138.83133.51135.39135.3976,846,900
29 Jul 2022134.90137.65132.41134.95134.95148,892,900
28 Jul 2022121.57122.84118.08122.28122.2882,245,500
27 Jul 2022117.31121.90117.16120.97120.9761,582,000
26 Jul 2022115.79118.15114.53114.81114.8167,075,100
25 Jul 2022122.70123.64120.03121.14121.1450,221,300
22 Jul 2022125.01125.50121.35122.42122.4251,463,800
21 Jul 2022123.20124.85121.26124.63124.6360,239,900
20 Jul 2022118.62123.48118.32122.77122.7771,268,300
19 Jul 2022115.70118.95114.03118.21118.2160,990,000
18 Jul 2022115.00117.24113.15113.76113.7659,115,400
15 Jul 2022112.50115.59111.59113.55113.5584,317,800
14 Jul 2022110.24111.18107.58110.63110.6351,163,100
13 Jul 2022107.03111.78106.01110.40110.4061,353,800
12 Jul 2022112.16113.23108.34109.22109.2254,280,300
11 Jul 2022114.08114.30110.87111.75111.7553,487,600
08 Jul 2022114.60116.58113.69115.54115.5445,719,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...