India markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,327.59-272.33 (-7.56%)
At close: 4:00PM EDT
3,332.00 +4.41 (0.13%)
After hours: 07:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-20213,347.953,368.003,306.983,327.593,327.5997,93,333
29-Jul-20213,627.753,637.953,580.013,599.923,599.9253,56,600
28-Jul-20213,633.783,658.423,601.003,630.323,630.3229,95,000
27-Jul-20213,698.503,698.503,586.153,626.393,626.3941,21,700
26-Jul-20213,673.173,712.083,647.253,699.823,699.8228,96,300
23-Jul-20213,640.003,666.113,622.043,656.643,656.6424,30,700
22-Jul-20213,587.233,640.023,582.273,638.033,638.0332,65,400
21-Jul-20213,576.383,586.453,543.643,585.203,585.2023,19,000
20-Jul-20213,567.323,592.003,518.003,573.193,573.1932,55,700
19-Jul-20213,532.583,550.213,499.163,549.593,549.5937,84,600
16-Jul-20213,633.313,646.063,570.463,573.633,573.6340,38,400
15-Jul-20213,694.203,695.403,620.923,631.203,631.2031,85,300
14-Jul-20213,708.853,717.663,660.833,681.683,681.6832,96,600
13-Jul-20213,702.103,773.083,671.323,677.363,677.3638,45,900
12-Jul-20213,744.003,757.293,696.793,718.553,718.5525,71,600
09-Jul-20213,722.523,748.003,693.403,719.343,719.3437,45,100
08-Jul-20213,643.563,759.993,621.123,731.413,731.4151,80,600
07-Jul-20213,717.383,734.203,678.913,696.583,696.5853,28,100
06-Jul-20213,530.113,685.483,529.003,675.743,675.7467,44,800
02-Jul-20213,451.643,511.723,436.923,510.983,510.9831,69,400
01-Jul-20213,434.613,457.003,409.423,432.973,432.9720,37,100
30-Jun-20213,441.063,471.603,435.003,440.163,440.1624,04,000
29-Jun-20213,438.823,456.033,423.033,448.143,448.1420,98,400
28-Jun-20213,416.003,448.003,413.513,443.893,443.8922,42,800
25-Jun-20213,464.003,464.823,394.183,401.463,401.4639,41,000
24-Jun-20213,507.643,524.863,430.853,449.083,449.0838,32,000
23-Jun-20213,505.003,521.003,483.203,503.823,503.8228,13,300
22-Jun-20213,458.063,523.783,456.093,505.443,505.4433,45,100
21-Jun-20213,476.423,482.003,434.003,453.963,453.9632,77,100
18-Jun-20213,479.993,507.003,473.713,486.903,486.9052,47,700
17-Jun-20213,403.183,497.203,401.003,489.243,489.2451,36,500
16-Jun-20213,392.003,426.353,360.533,415.253,415.2542,02,800
15-Jun-20213,384.003,396.993,363.113,383.133,383.1324,26,200
14-Jun-20213,346.833,385.003,335.503,383.873,383.8725,69,700
11-Jun-20213,349.653,366.583,333.453,346.833,346.8328,17,400
10-Jun-20213,282.013,351.003,281.153,349.653,349.6534,76,500
09-Jun-20213,272.873,297.583,270.703,281.153,281.1524,55,500
08-Jun-20213,222.613,279.533,218.013,264.113,264.1134,16,700
07-Jun-20213,197.333,208.003,172.203,198.013,198.0122,15,800
04-Jun-20213,212.003,221.003,198.813,206.223,206.2222,49,700
03-Jun-20213,204.233,214.443,184.033,187.013,187.0123,98,300
02-Jun-20213,223.103,235.003,208.003,233.993,233.9920,14,500
01-Jun-20213,243.503,250.983,209.063,218.653,218.6524,30,000
28-May-20213,242.003,247.993,219.703,223.073,223.0723,29,800
27-May-20213,256.003,260.363,230.043,230.113,230.1125,61,200
26-May-20213,274.593,295.733,258.513,265.163,265.1623,84,000
25-May-20213,266.673,279.823,213.763,259.053,259.0532,61,100
24-May-20213,215.503,257.953,210.503,244.993,244.9924,22,800
21-May-20213,250.003,256.693,197.013,203.083,203.0841,04,900
20-May-20213,244.403,259.683,236.183,247.683,247.6826,33,200
19-May-20213,195.003,234.753,184.003,231.803,231.8026,79,700
18-May-20213,292.583,312.003,230.373,232.283,232.2828,28,400
17-May-20213,245.933,292.753,234.593,270.393,270.3937,23,900
14-May-20213,185.563,228.863,183.003,222.903,222.9033,25,000
13-May-20213,185.473,203.843,133.003,161.473,161.4733,50,900
12-May-20213,185.003,207.943,133.103,151.943,151.9449,36,400
11-May-20213,136.283,238.003,127.373,223.913,223.9146,19,800
10-May-20213,282.323,283.003,190.003,190.493,190.4958,38,600
07-May-20213,319.093,330.893,289.073,291.613,291.6147,10,300
06-May-20213,270.003,314.403,247.203,306.373,306.3744,47,700
05-May-20213,338.863,354.703,264.363,270.543,270.5437,11,300
04-May-20213,356.193,367.983,272.133,311.873,311.8754,39,400
03-May-20213,484.733,486.653,372.703,386.493,386.4958,75,500
30-Apr-20213,525.123,554.003,462.503,467.423,467.4270,09,300
29-Apr-20213,505.103,514.453,435.003,471.313,471.3176,82,400
28-Apr-20213,434.803,489.883,425.003,458.503,458.5046,31,900
27-Apr-20213,443.473,460.003,398.013,417.433,417.4338,27,100
26-Apr-20213,348.003,428.453,330.943,409.003,409.0048,80,700
23-Apr-20213,319.103,375.003,308.503,340.883,340.8831,92,800
22-Apr-20213,371.683,372.873,301.453,309.043,309.0425,80,600
21-Apr-20213,316.003,362.863,303.813,362.023,362.0222,11,200
20-Apr-20213,373.603,382.993,316.003,334.693,334.6926,23,000
19-Apr-20213,390.333,435.933,360.163,372.013,372.0127,25,400
16-Apr-20213,380.003,406.803,355.593,399.443,399.4431,86,000
15-Apr-20213,371.003,397.003,352.003,379.093,379.0932,33,600
14-Apr-20213,404.043,404.133,326.003,333.003,333.0031,45,200
13-Apr-20213,400.853,432.003,395.633,400.003,400.0033,15,800
12-Apr-20213,355.213,395.043,351.153,379.393,379.3932,81,800
09-Apr-20213,304.703,372.203,288.903,372.203,372.2043,41,500
08-Apr-20213,310.903,324.503,292.003,299.303,299.3028,12,100
07-Apr-20213,233.803,303.613,223.653,279.393,279.3933,46,200
06-Apr-20213,223.753,247.313,217.043,223.823,223.8225,37,800
05-Apr-20213,173.003,235.963,161.243,226.733,226.7333,34,900
01-Apr-20213,117.943,162.443,115.553,161.003,161.0029,40,300
31-Mar-20213,064.063,119.333,062.503,094.083,094.0830,93,900
30-Mar-20213,070.013,073.003,034.003,055.293,055.2923,37,600
29-Mar-20213,055.443,091.253,028.453,075.733,075.7327,46,000
26-Mar-20213,044.063,056.662,996.003,052.033,052.0333,12,900
25-Mar-20213,072.993,109.783,037.143,046.263,046.2635,63,500
24-Mar-20213,151.043,160.313,085.153,087.073,087.0729,59,000
23-Mar-20213,127.003,182.003,120.853,137.503,137.5038,17,300
22-Mar-20213,067.853,126.583,060.053,110.873,110.8729,02,200
19-Mar-20213,029.233,077.293,016.633,074.963,074.9646,25,400
18-Mar-20213,101.003,116.633,025.003,027.993,027.9936,49,600
17-Mar-20213,073.223,173.053,070.223,135.733,135.7331,18,600
16-Mar-20213,104.973,128.913,075.863,091.863,091.8625,38,800
15-Mar-20213,074.573,082.243,032.093,081.683,081.6829,13,600
12-Mar-20213,075.003,098.983,045.503,089.493,089.4924,21,900
11-Mar-20213,104.013,131.783,082.933,113.593,113.5927,76,400
10-Mar-20213,098.453,116.463,030.053,057.643,057.6430,12,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...