Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,335.55-99.46 (-2.90%)
At close: 4:00PM EDT
3,330.02 -5.53 (-0.17%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 3,421.00 | 3,429.84 | 3,331.30 | 3,335.55 | 3,335.55 | 3,133,800 |
| 21 Oct 2021 | 3,414.25 | 3,440.28 | 3,403.00 | 3,435.01 | 3,435.01 | 1,881,400 |
| 20 Oct 2021 | 3,452.66 | 3,462.86 | 3,400.37 | 3,415.06 | 3,415.06 | 2,139,800 |
| 19 Oct 2021 | 3,434.29 | 3,454.69 | 3,422.00 | 3,444.15 | 3,444.15 | 2,386,100 |
| 18 Oct 2021 | 3,388.36 | 3,449.17 | 3,385.10 | 3,446.74 | 3,446.74 | 3,174,100 |
| 15 Oct 2021 | 3,311.42 | 3,410.42 | 3,304.00 | 3,409.02 | 3,409.02 | 5,175,100 |
| 14 Oct 2021 | 3,302.45 | 3,312.60 | 3,290.78 | 3,299.86 | 3,299.86 | 2,109,500 |
| 13 Oct 2021 | 3,269.71 | 3,288.38 | 3,261.09 | 3,284.28 | 3,284.28 | 2,420,100 |
| 12 Oct 2021 | 3,257.00 | 3,267.53 | 3,236.28 | 3,247.33 | 3,247.33 | 1,819,600 |
| 11 Oct 2021 | 3,275.00 | 3,292.59 | 3,238.10 | 3,246.30 | 3,246.30 | 2,034,200 |
| 08 Oct 2021 | 3,317.00 | 3,321.43 | 3,288.20 | 3,288.62 | 3,288.62 | 1,995,500 |
| 07 Oct 2021 | 3,291.54 | 3,325.75 | 3,283.06 | 3,302.43 | 3,302.43 | 2,409,100 |
| 06 Oct 2021 | 3,213.53 | 3,264.34 | 3,198.62 | 3,262.01 | 3,262.01 | 2,533,000 |
| 05 Oct 2021 | 3,204.50 | 3,260.73 | 3,202.46 | 3,221.00 | 3,221.00 | 3,269,200 |
| 04 Oct 2021 | 3,279.39 | 3,279.99 | 3,176.25 | 3,189.78 | 3,189.78 | 4,523,100 |
| 01 Oct 2021 | 3,289.01 | 3,309.17 | 3,255.94 | 3,283.26 | 3,283.26 | 2,835,600 |
| 30 Sept 2021 | 3,316.00 | 3,327.85 | 3,273.99 | 3,285.04 | 3,285.04 | 2,842,400 |
| 29 Sept 2021 | 3,322.11 | 3,351.30 | 3,297.87 | 3,301.12 | 3,301.12 | 2,562,300 |
| 28 Sept 2021 | 3,357.71 | 3,369.19 | 3,290.10 | 3,315.96 | 3,315.96 | 4,430,800 |
| 27 Sept 2021 | 3,371.50 | 3,415.57 | 3,339.61 | 3,405.80 | 3,405.80 | 3,634,500 |
| 24 Sept 2021 | 3,402.01 | 3,429.26 | 3,393.40 | 3,425.52 | 3,425.52 | 2,116,200 |
| 23 Sept 2021 | 3,380.05 | 3,428.96 | 3,380.05 | 3,416.00 | 3,416.00 | 2,379,400 |
| 22 Sept 2021 | 3,351.00 | 3,389.00 | 3,341.05 | 3,380.05 | 3,380.05 | 2,411,400 |
| 21 Sept 2021 | 3,375.00 | 3,379.70 | 3,332.39 | 3,343.63 | 3,343.63 | 2,780,900 |
| 20 Sept 2021 | 3,396.00 | 3,419.00 | 3,305.01 | 3,355.73 | 3,355.73 | 4,669,100 |
| 17 Sept 2021 | 3,488.41 | 3,497.41 | 3,452.13 | 3,462.52 | 3,462.52 | 4,616,600 |
| 16 Sept 2021 | 3,459.96 | 3,492.55 | 3,446.14 | 3,488.24 | 3,488.24 | 2,583,600 |
| 15 Sept 2021 | 3,442.52 | 3,485.42 | 3,402.01 | 3,475.79 | 3,475.79 | 2,957,500 |
| 14 Sept 2021 | 3,475.55 | 3,486.81 | 3,437.71 | 3,450.00 | 3,450.00 | 1,936,900 |
| 13 Sept 2021 | 3,482.80 | 3,497.96 | 3,438.00 | 3,457.17 | 3,457.17 | 2,569,000 |
| 10 Sept 2021 | 3,501.83 | 3,508.45 | 3,462.91 | 3,469.15 | 3,469.15 | 2,393,300 |
| 09 Sept 2021 | 3,526.02 | 3,549.99 | 3,480.37 | 3,484.16 | 3,484.16 | 2,719,200 |
| 08 Sept 2021 | 3,511.65 | 3,545.63 | 3,495.67 | 3,525.50 | 3,525.50 | 3,053,400 |
| 07 Sept 2021 | 3,478.00 | 3,528.09 | 3,476.94 | 3,509.29 | 3,509.29 | 2,737,900 |
| 03 Sept 2021 | 3,452.00 | 3,482.67 | 3,436.44 | 3,478.05 | 3,478.05 | 2,575,700 |
| 02 Sept 2021 | 3,494.76 | 3,511.96 | 3,455.00 | 3,463.12 | 3,463.12 | 2,923,700 |
| 01 Sept 2021 | 3,496.40 | 3,527.00 | 3,475.24 | 3,479.00 | 3,479.00 | 3,629,900 |
| 31 Aug 2021 | 3,424.80 | 3,472.58 | 3,395.59 | 3,470.79 | 3,470.79 | 4,356,400 |
| 30 Aug 2021 | 3,357.43 | 3,445.00 | 3,355.22 | 3,421.57 | 3,421.57 | 3,192,200 |
| 27 Aug 2021 | 3,333.23 | 3,352.32 | 3,313.75 | 3,349.63 | 3,349.63 | 2,391,300 |
| 26 Aug 2021 | 3,299.00 | 3,332.00 | 3,296.00 | 3,316.00 | 3,316.00 | 2,098,800 |
| 25 Aug 2021 | 3,309.87 | 3,321.00 | 3,286.15 | 3,299.18 | 3,299.18 | 1,680,300 |
| 24 Aug 2021 | 3,280.00 | 3,315.49 | 3,274.58 | 3,305.78 | 3,305.78 | 2,551,800 |
| 23 Aug 2021 | 3,211.90 | 3,280.90 | 3,210.01 | 3,265.87 | 3,265.87 | 3,268,100 |
| 20 Aug 2021 | 3,203.87 | 3,207.81 | 3,175.76 | 3,199.95 | 3,199.95 | 3,341,200 |
| 19 Aug 2021 | 3,194.02 | 3,233.00 | 3,182.46 | 3,187.75 | 3,187.75 | 3,782,900 |
| 18 Aug 2021 | 3,241.99 | 3,254.10 | 3,200.00 | 3,201.22 | 3,201.22 | 2,804,300 |
| 17 Aug 2021 | 3,277.50 | 3,280.49 | 3,225.68 | 3,241.96 | 3,241.96 | 3,387,900 |
| 16 Aug 2021 | 3,283.00 | 3,300.00 | 3,211.13 | 3,298.99 | 3,298.99 | 3,319,700 |
| 13 Aug 2021 | 3,305.67 | 3,306.07 | 3,283.00 | 3,293.97 | 3,293.97 | 2,052,800 |
| 12 Aug 2021 | 3,290.00 | 3,314.51 | 3,269.67 | 3,303.50 | 3,303.50 | 2,314,100 |
| 11 Aug 2021 | 3,331.45 | 3,337.70 | 3,277.79 | 3,292.11 | 3,292.11 | 2,947,200 |
| 10 Aug 2021 | 3,345.01 | 3,358.00 | 3,315.00 | 3,320.68 | 3,320.68 | 2,412,600 |
| 09 Aug 2021 | 3,343.61 | 3,354.88 | 3,328.52 | 3,341.87 | 3,341.87 | 2,148,200 |
| 06 Aug 2021 | 3,375.00 | 3,375.00 | 3,329.04 | 3,344.94 | 3,344.94 | 2,635,300 |
| 05 Aug 2021 | 3,356.22 | 3,389.00 | 3,340.92 | 3,375.99 | 3,375.99 | 2,433,500 |
| 04 Aug 2021 | 3,379.35 | 3,388.88 | 3,345.56 | 3,354.72 | 3,354.72 | 2,183,900 |
| 03 Aug 2021 | 3,340.72 | 3,391.00 | 3,299.77 | 3,366.24 | 3,366.24 | 4,157,300 |
| 02 Aug 2021 | 3,353.10 | 3,358.92 | 3,317.00 | 3,331.48 | 3,331.48 | 3,353,900 |
| 30 Jul 2021 | 3,347.95 | 3,368.14 | 3,306.98 | 3,327.59 | 3,327.59 | 9,957,100 |
| 29 Jul 2021 | 3,627.75 | 3,637.95 | 3,580.01 | 3,599.92 | 3,599.92 | 5,520,000 |
| 28 Jul 2021 | 3,633.78 | 3,658.42 | 3,601.00 | 3,630.32 | 3,630.32 | 2,999,400 |
| 27 Jul 2021 | 3,698.50 | 3,698.50 | 3,586.15 | 3,626.39 | 3,626.39 | 4,131,900 |
| 26 Jul 2021 | 3,673.17 | 3,712.08 | 3,647.25 | 3,699.82 | 3,699.82 | 2,900,100 |
| 23 Jul 2021 | 3,640.00 | 3,666.11 | 3,622.04 | 3,656.64 | 3,656.64 | 2,436,300 |
| 22 Jul 2021 | 3,587.23 | 3,640.02 | 3,582.27 | 3,638.03 | 3,638.03 | 3,265,400 |
| 21 Jul 2021 | 3,576.38 | 3,586.45 | 3,543.64 | 3,585.20 | 3,585.20 | 2,319,000 |
| 20 Jul 2021 | 3,567.32 | 3,592.00 | 3,518.00 | 3,573.19 | 3,573.19 | 3,255,700 |
| 19 Jul 2021 | 3,532.58 | 3,550.21 | 3,499.16 | 3,549.59 | 3,549.59 | 3,784,600 |
| 16 Jul 2021 | 3,633.31 | 3,646.06 | 3,570.46 | 3,573.63 | 3,573.63 | 4,043,700 |
| 15 Jul 2021 | 3,694.20 | 3,695.40 | 3,620.92 | 3,631.20 | 3,631.20 | 3,185,300 |
| 14 Jul 2021 | 3,708.85 | 3,717.66 | 3,660.83 | 3,681.68 | 3,681.68 | 3,296,600 |
| 13 Jul 2021 | 3,702.10 | 3,773.08 | 3,671.32 | 3,677.36 | 3,677.36 | 3,845,900 |
| 12 Jul 2021 | 3,744.00 | 3,757.29 | 3,696.79 | 3,718.55 | 3,718.55 | 2,571,600 |
| 09 Jul 2021 | 3,722.52 | 3,748.00 | 3,693.40 | 3,719.34 | 3,719.34 | 3,748,200 |
| 08 Jul 2021 | 3,643.56 | 3,759.99 | 3,621.12 | 3,731.41 | 3,731.41 | 5,180,600 |
| 07 Jul 2021 | 3,717.38 | 3,734.20 | 3,678.91 | 3,696.58 | 3,696.58 | 5,328,100 |
| 06 Jul 2021 | 3,530.11 | 3,685.48 | 3,529.00 | 3,675.74 | 3,675.74 | 6,744,800 |
| 02 Jul 2021 | 3,451.64 | 3,511.72 | 3,436.92 | 3,510.98 | 3,510.98 | 3,169,400 |
| 01 Jul 2021 | 3,434.61 | 3,457.00 | 3,409.42 | 3,432.97 | 3,432.97 | 2,037,100 |
| 30 Jun 2021 | 3,441.06 | 3,471.60 | 3,435.00 | 3,440.16 | 3,440.16 | 2,404,000 |
| 29 Jun 2021 | 3,438.82 | 3,456.03 | 3,423.03 | 3,448.14 | 3,448.14 | 2,098,400 |
| 28 Jun 2021 | 3,416.00 | 3,448.00 | 3,413.51 | 3,443.89 | 3,443.89 | 2,242,800 |
| 25 Jun 2021 | 3,464.00 | 3,464.82 | 3,394.18 | 3,401.46 | 3,401.46 | 3,941,000 |
| 24 Jun 2021 | 3,507.64 | 3,524.86 | 3,430.85 | 3,449.08 | 3,449.08 | 3,832,000 |
| 23 Jun 2021 | 3,505.00 | 3,521.00 | 3,483.20 | 3,503.82 | 3,503.82 | 2,813,300 |
| 22 Jun 2021 | 3,458.06 | 3,523.78 | 3,456.09 | 3,505.44 | 3,505.44 | 3,345,100 |
| 21 Jun 2021 | 3,476.42 | 3,482.00 | 3,434.00 | 3,453.96 | 3,453.96 | 3,277,100 |
| 18 Jun 2021 | 3,479.99 | 3,507.00 | 3,473.71 | 3,486.90 | 3,486.90 | 5,247,700 |
| 17 Jun 2021 | 3,403.18 | 3,497.20 | 3,401.00 | 3,489.24 | 3,489.24 | 5,136,500 |
| 16 Jun 2021 | 3,392.00 | 3,426.35 | 3,360.53 | 3,415.25 | 3,415.25 | 4,202,800 |
| 15 Jun 2021 | 3,384.00 | 3,396.99 | 3,363.11 | 3,383.13 | 3,383.13 | 2,426,200 |
| 14 Jun 2021 | 3,346.83 | 3,385.00 | 3,335.50 | 3,383.87 | 3,383.87 | 2,569,700 |
| 11 Jun 2021 | 3,349.65 | 3,366.58 | 3,333.45 | 3,346.83 | 3,346.83 | 2,817,400 |
| 10 Jun 2021 | 3,282.01 | 3,351.00 | 3,281.15 | 3,349.65 | 3,349.65 | 3,476,500 |
| 09 Jun 2021 | 3,272.87 | 3,297.58 | 3,270.70 | 3,281.15 | 3,281.15 | 2,455,500 |
| 08 Jun 2021 | 3,222.61 | 3,279.53 | 3,218.01 | 3,264.11 | 3,264.11 | 3,416,700 |
| 07 Jun 2021 | 3,197.33 | 3,208.00 | 3,172.20 | 3,198.01 | 3,198.01 | 2,215,800 |
| 04 Jun 2021 | 3,212.00 | 3,221.00 | 3,198.81 | 3,206.22 | 3,206.22 | 2,249,700 |
| 03 Jun 2021 | 3,204.23 | 3,214.44 | 3,184.03 | 3,187.01 | 3,187.01 | 2,398,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
