UK markets open in 7 hours 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.32-2.70 (-1.48%)
At close: 04:00PM EDT
178.59 -0.74 (-0.41%)
After hours: 07:21PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024181.31181.32178.35179.32179.3229,082,310
29 May 2024181.70184.08181.55182.02182.0232,009,300
28 May 2024179.93182.24179.49182.15182.1529,927,000
24 May 2024181.65182.44180.30180.75180.7527,434,100
23 May 2024183.66184.76180.08181.05181.0533,670,200
22 May 2024183.88185.22181.97183.13183.1328,148,800
21 May 2024182.30183.26180.75183.15183.1550,839,100
20 May 2024184.34186.67183.28183.54183.5430,511,800
17 May 2024183.76185.30183.35184.70184.7033,175,700
16 May 2024185.60187.31183.46183.63183.6338,834,500
15 May 2024185.97186.72182.73185.99185.9975,459,900
14 May 2024183.82187.72183.45187.07187.0738,698,200
13 May 2024188.00188.31185.36186.57186.5724,898,600
10 May 2024189.16189.89186.93187.48187.4834,141,800
09 May 2024188.88191.70187.44189.50189.5043,368,400
08 May 2024187.44188.43186.39188.00188.0026,136,400
07 May 2024188.92189.94187.31188.76188.7634,048,900
06 May 2024186.28188.75184.80188.70188.7034,725,300
03 May 2024186.99187.87185.42186.21186.2139,172,000
02 May 2024180.85185.10179.91184.72184.7254,303,500
01 May 2024181.64185.15176.56179.00179.0094,645,100
30 Apr 2024181.09182.99174.80175.00175.0094,639,800
29 Apr 2024182.75183.53179.39180.96180.9654,063,900
26 Apr 2024177.80180.82176.13179.62179.6243,919,800
25 Apr 2024169.68173.92166.32173.67173.6749,249,400
24 Apr 2024179.94180.32176.18176.59176.5934,185,100
23 Apr 2024178.08179.93175.98179.54179.5437,046,500
22 Apr 2024176.94178.87174.56177.23177.2337,924,900
19 Apr 2024178.74179.00173.44174.63174.6355,950,000
18 Apr 2024181.47182.39178.65179.22179.2230,723,800
17 Apr 2024184.31184.57179.82181.28181.2831,359,700
16 Apr 2024183.27184.83182.26183.32183.3232,891,300
15 Apr 2024187.43188.69183.00183.62183.6248,052,400
12 Apr 2024187.72188.38185.08186.13186.1338,554,300
11 Apr 2024186.74189.77185.51189.05189.0540,020,700
10 Apr 2024182.77186.27182.67185.95185.9535,879,200
09 Apr 2024187.24187.34184.20185.67185.6736,546,900
08 Apr 2024186.90187.29184.81185.19185.1939,221,300
05 Apr 2024182.38186.27181.97185.07185.0742,335,200
04 Apr 2024184.00185.10180.00180.00180.0041,624,300
03 Apr 2024179.90182.87179.80182.41182.4131,046,600
02 Apr 2024179.07180.79178.38180.69180.6932,611,500
01 Apr 2024180.79183.00179.95180.97180.9729,174,500
28 Mar 2024180.17181.70179.26180.38180.3838,051,600
27 Mar 2024179.88180.00177.31179.83179.8333,272,600
26 Mar 2024180.15180.45177.95178.30178.3029,659,000
25 Mar 2024178.01180.99177.24179.71179.7129,815,500
22 Mar 2024177.75179.26176.75178.87178.8727,964,100
21 Mar 2024179.99181.42178.15178.15178.1532,824,300
20 Mar 2024176.14178.53174.64178.15178.1529,947,200
19 Mar 2024174.22176.09173.52175.90175.9026,880,900
18 Mar 2024175.80176.69174.28174.48174.4831,250,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...