NasdaqGS - Delayed Quote USD

Amazon.com, Inc. (AMZN)

179.54 +2.31 (+1.30%)
At close: 4:00 PM EDT
179.53 -0.01 (-0.01%)
After hours: 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 178.07 179.93 175.98 179.54 179.54 36,804,093
Apr 22, 2024 176.94 178.87 174.56 177.23 177.23 37,924,900
Apr 19, 2024 178.74 179.00 173.44 174.63 174.63 55,950,000
Apr 18, 2024 181.47 182.39 178.65 179.22 179.22 30,723,800
Apr 17, 2024 184.31 184.57 179.82 181.28 181.28 31,359,700
Apr 16, 2024 183.27 184.83 182.26 183.32 183.32 32,891,300
Apr 15, 2024 187.43 188.69 183.00 183.62 183.62 48,052,400
Apr 12, 2024 187.72 188.38 185.08 186.13 186.13 38,554,300
Apr 11, 2024 186.74 189.77 185.51 189.05 189.05 40,020,700
Apr 10, 2024 182.77 186.27 182.67 185.95 185.95 35,879,200
Apr 9, 2024 187.24 187.34 184.20 185.67 185.67 36,546,900
Apr 8, 2024 186.90 187.29 184.81 185.19 185.19 39,221,300
Apr 5, 2024 182.38 186.27 181.97 185.07 185.07 42,335,200
Apr 4, 2024 184.00 185.10 180.00 180.00 180.00 41,624,300
Apr 3, 2024 179.90 182.87 179.80 182.41 182.41 31,046,600
Apr 2, 2024 179.07 180.79 178.38 180.69 180.69 32,611,500
Apr 1, 2024 180.79 183.00 179.95 180.97 180.97 29,174,500
Mar 28, 2024 180.17 181.70 179.26 180.38 180.38 38,051,600
Mar 27, 2024 179.88 180.00 177.31 179.83 179.83 33,272,600
Mar 26, 2024 180.15 180.45 177.95 178.30 178.30 29,659,000
Mar 25, 2024 178.01 180.99 177.24 179.71 179.71 29,815,500
Mar 22, 2024 177.75 179.26 176.75 178.87 178.87 27,964,100
Mar 21, 2024 179.99 181.42 178.15 178.15 178.15 32,824,300
Mar 20, 2024 176.14 178.53 174.64 178.15 178.15 29,947,200
Mar 19, 2024 174.22 176.09 173.52 175.90 175.90 26,880,900
Mar 18, 2024 175.80 176.69 174.28 174.48 174.48 31,250,700
Mar 15, 2024 176.64 177.93 173.90 174.42 174.42 72,115,500
Mar 14, 2024 177.69 179.53 176.47 178.75 178.75 43,705,800
Mar 13, 2024 175.90 177.62 175.55 176.56 176.56 30,772,600
Mar 12, 2024 173.50 176.76 171.98 175.39 175.39 36,610,600
Mar 11, 2024 174.31 174.47 171.47 171.96 171.96 28,484,800
Mar 8, 2024 176.44 178.79 174.33 175.35 175.35 37,853,500
Mar 7, 2024 174.83 177.99 173.72 176.82 176.82 34,063,300
Mar 6, 2024 175.54 176.46 173.26 173.51 173.51 32,090,900
Mar 5, 2024 176.93 176.93 173.30 174.12 174.12 37,228,300
Mar 4, 2024 177.53 180.14 177.49 177.58 177.58 37,381,500
Mar 1, 2024 176.75 178.73 176.07 178.22 178.22 31,956,200
Feb 29, 2024 173.01 177.22 172.85 176.76 176.76 53,805,400
Feb 28, 2024 172.44 174.05 172.27 173.16 173.16 28,180,500
Feb 27, 2024 174.08 174.62 172.86 173.54 173.54 31,141,700
Feb 26, 2024 175.70 176.37 174.26 174.73 174.73 44,368,600
Feb 23, 2024 174.28 175.75 173.70 174.99 174.99 59,715,200
Feb 22, 2024 173.10 174.80 171.77 174.58 174.58 55,392,400
Feb 21, 2024 168.94 170.23 167.14 168.59 168.59 44,575,600
Feb 20, 2024 167.83 168.71 165.74 167.08 167.08 41,980,300
Feb 16, 2024 168.74 170.42 167.17 169.51 169.51 48,074,600
Feb 15, 2024 170.58 171.17 167.59 169.80 169.80 49,855,200
Feb 14, 2024 169.21 171.21 168.28 170.98 170.98 42,815,500
Feb 13, 2024 167.73 170.95 165.75 168.64 168.64 56,345,100
Feb 12, 2024 174.80 175.39 171.54 172.34 172.34 51,050,400
Feb 9, 2024 170.90 175.00 170.58 174.45 174.45 56,986,000
Feb 8, 2024 169.65 171.43 168.88 169.84 169.84 42,316,500
Feb 7, 2024 169.48 170.88 168.94 170.53 170.53 47,174,100
Feb 6, 2024 169.39 170.71 167.65 169.15 169.15 42,505,500
Feb 5, 2024 170.20 170.55 167.70 170.31 170.31 55,081,300
Feb 2, 2024 169.19 172.50 167.33 171.81 171.81 117,154,900
Feb 1, 2024 155.87 159.76 155.62 159.28 159.28 76,542,400
Jan 31, 2024 157.00 159.01 154.81 155.20 155.20 50,284,400
Jan 30, 2024 160.70 161.73 158.49 159.00 159.00 45,207,400
Jan 29, 2024 159.34 161.29 158.90 161.26 161.26 45,270,400
Jan 26, 2024 158.42 160.72 157.91 159.12 159.12 51,047,400
Jan 25, 2024 156.95 158.51 154.55 157.75 157.75 43,638,600
Jan 24, 2024 157.80 158.51 156.48 156.87 156.87 48,547,300
Jan 23, 2024 154.85 156.21 153.93 156.02 156.02 37,986,000
Jan 22, 2024 156.89 157.05 153.90 154.78 154.78 43,687,500
Jan 19, 2024 153.83 155.76 152.74 155.34 155.34 51,033,700
Jan 18, 2024 152.77 153.78 151.82 153.50 153.50 37,850,200
Jan 17, 2024 151.49 152.15 149.91 151.71 151.71 34,953,400
Jan 16, 2024 153.53 154.99 152.15 153.16 153.16 41,384,600
Jan 12, 2024 155.39 156.20 154.01 154.62 154.62 40,460,300
Jan 11, 2024 155.04 157.17 153.12 155.18 155.18 49,072,700
Jan 10, 2024 152.06 154.42 151.88 153.73 153.73 44,421,800
Jan 9, 2024 148.33 151.71 148.21 151.37 151.37 43,812,600
Jan 8, 2024 146.74 149.40 146.15 149.10 149.10 46,757,100
Jan 5, 2024 144.69 146.59 144.53 145.24 145.24 45,124,800
Jan 4, 2024 145.59 147.38 144.05 144.57 144.57 56,039,800
Jan 3, 2024 149.20 151.05 148.33 148.47 148.47 49,425,500
Jan 2, 2024 151.54 152.38 148.39 149.93 149.93 47,339,400
Dec 29, 2023 153.10 153.89 151.03 151.94 151.94 39,789,000
Dec 28, 2023 153.72 154.08 152.95 153.38 153.38 27,057,000
Dec 27, 2023 153.56 154.78 153.12 153.34 153.34 31,434,700
Dec 26, 2023 153.56 153.98 153.03 153.41 153.41 25,067,200
Dec 22, 2023 153.77 154.35 152.71 153.42 153.42 29,480,100
Dec 21, 2023 153.30 153.97 152.10 153.84 153.84 36,305,700
Dec 20, 2023 152.90 155.63 151.56 152.12 152.12 50,322,100
Dec 19, 2023 154.40 155.12 152.69 153.79 153.79 43,171,300
Dec 18, 2023 150.56 154.85 150.05 154.07 154.07 62,512,800
Dec 15, 2023 148.38 150.57 147.88 149.97 149.97 110,039,100
Dec 14, 2023 149.93 150.54 145.52 147.42 147.42 58,400,800
Dec 13, 2023 148.12 149.46 146.82 148.84 148.84 52,766,200
Dec 12, 2023 145.52 147.50 145.30 147.48 147.48 44,944,300
Dec 11, 2023 145.66 146.19 143.64 145.89 145.89 50,907,300
Dec 8, 2023 145.48 147.84 145.40 147.42 147.42 41,858,000
Dec 7, 2023 146.15 147.92 145.34 146.88 146.88 52,352,800
Dec 6, 2023 147.58 147.85 144.28 144.52 144.52 39,679,000
Dec 5, 2023 143.55 148.57 143.13 146.88 146.88 46,822,400
Dec 4, 2023 145.25 145.35 142.81 144.84 144.84 48,294,200
Dec 1, 2023 146.00 147.25 145.55 147.03 147.03 39,924,600
Nov 30, 2023 144.76 146.93 144.33 146.09 146.09 65,814,000
Nov 29, 2023 147.85 148.54 145.97 146.32 146.32 40,610,900
Nov 28, 2023 146.98 147.60 145.53 147.03 147.03 42,711,700
Nov 27, 2023 147.53 149.26 146.88 147.73 147.73 53,762,400
Nov 24, 2023 146.70 147.20 145.32 146.74 146.74 22,378,400
Nov 22, 2023 144.57 147.74 144.57 146.71 146.71 45,669,100
Nov 21, 2023 143.91 144.05 141.50 143.90 143.90 71,226,000
Nov 20, 2023 145.13 146.63 144.73 146.13 146.13 41,951,200
Nov 17, 2023 142.66 145.23 142.54 145.18 145.18 49,636,700
Nov 16, 2023 140.91 143.32 139.52 142.83 142.83 49,653,500
Nov 15, 2023 147.06 147.29 142.59 143.20 143.20 63,875,700
Nov 14, 2023 145.00 147.26 144.68 145.80 145.80 56,674,600
Nov 13, 2023 142.08 143.23 140.67 142.59 142.59 35,680,600
Nov 10, 2023 140.46 143.65 139.91 143.56 143.56 49,287,800
Nov 9, 2023 142.02 142.65 139.84 140.60 140.60 36,235,400
Nov 8, 2023 142.97 143.12 141.22 142.08 142.08 44,521,700
Nov 7, 2023 140.55 143.37 140.50 142.71 142.71 53,553,500
Nov 6, 2023 138.76 140.73 138.36 139.74 139.74 44,970,400
Nov 3, 2023 138.99 139.49 137.45 138.60 138.60 44,007,200
Nov 2, 2023 138.73 138.81 136.47 138.07 138.07 52,236,700
Nov 1, 2023 133.96 137.35 133.71 137.00 137.00 61,529,400
Oct 31, 2023 132.75 133.57 131.71 133.09 133.09 51,589,400
Oct 30, 2023 129.72 133.00 128.56 132.71 132.71 72,485,500
Oct 27, 2023 126.20 130.02 125.52 127.74 127.74 125,309,300
Oct 26, 2023 120.63 121.64 118.35 119.57 119.57 100,419,500
Oct 25, 2023 126.04 126.34 120.79 121.39 121.39 74,577,500
Oct 24, 2023 127.74 128.80 126.34 128.56 128.56 46,477,400
Oct 23, 2023 124.63 127.88 123.98 126.56 126.56 48,260,000
Oct 20, 2023 128.05 128.17 124.97 125.17 125.17 56,343,300
Oct 19, 2023 130.57 132.24 127.47 128.40 128.40 60,961,400
Oct 18, 2023 129.90 130.67 127.51 128.13 128.13 42,699,500
Oct 17, 2023 130.39 132.58 128.71 131.47 131.47 49,344,600
Oct 16, 2023 130.69 133.07 130.43 132.55 132.55 42,832,900
Oct 13, 2023 132.98 133.31 128.95 129.79 129.79 45,786,600
Oct 12, 2023 132.17 134.48 131.23 132.33 132.33 55,528,600
Oct 11, 2023 129.74 132.05 129.61 131.83 131.83 40,741,800
Oct 10, 2023 128.82 130.74 128.05 129.48 129.48 42,178,600
Oct 9, 2023 126.22 128.79 124.76 128.26 128.26 38,773,700
Oct 6, 2023 124.16 128.45 124.13 127.96 127.96 46,795,900
Oct 5, 2023 126.71 126.73 124.33 125.96 125.96 39,660,600
Oct 4, 2023 126.06 127.36 125.68 127.00 127.00 44,203,900
Oct 3, 2023 128.06 128.52 124.25 124.72 124.72 51,565,000
Oct 2, 2023 127.28 130.47 126.54 129.46 129.46 48,029,700
Sep 29, 2023 128.20 129.15 126.32 127.12 127.12 62,377,600
Sep 28, 2023 124.04 126.58 123.04 125.98 125.98 54,555,000
Sep 27, 2023 125.76 127.48 124.13 125.98 125.98 66,553,400
Sep 26, 2023 130.12 130.39 125.28 125.98 125.98 73,048,200
Sep 25, 2023 129.36 131.78 128.77 131.27 131.27 46,017,800
Sep 22, 2023 131.11 132.03 128.52 129.12 129.12 59,904,300
Sep 21, 2023 131.94 132.24 129.31 129.33 129.33 70,234,800
Sep 20, 2023 138.55 139.37 135.20 135.29 135.29 46,263,700
Sep 19, 2023 138.70 138.84 135.56 137.63 137.63 61,482,500
Sep 18, 2023 140.48 141.75 139.22 139.98 139.98 42,823,500
Sep 15, 2023 142.69 143.57 140.09 140.39 140.39 102,861,700
Sep 14, 2023 145.08 145.86 142.95 144.72 144.72 64,033,600
Sep 13, 2023 140.95 144.98 140.87 144.85 144.85 60,465,200
Sep 12, 2023 142.32 143.00 140.61 141.23 141.23 42,668,500
Sep 11, 2023 138.75 143.62 138.64 143.10 143.10 56,764,500
Sep 8, 2023 136.86 138.85 136.75 138.23 138.23 38,348,200
Sep 7, 2023 133.90 138.03 133.16 137.85 137.85 48,498,900
Sep 6, 2023 136.32 137.45 134.61 135.36 135.36 41,785,500
Sep 5, 2023 137.73 137.80 135.82 137.27 137.27 40,636,700
Sep 1, 2023 139.46 139.96 136.88 138.12 138.12 40,948,300
Aug 31, 2023 135.06 138.79 135.00 138.01 138.01 58,781,300
Aug 30, 2023 134.93 135.68 133.92 135.07 135.07 36,137,000
Aug 29, 2023 133.38 135.14 133.25 134.91 134.91 38,646,100
Aug 28, 2023 133.78 133.95 131.85 133.14 133.14 34,108,400
Aug 25, 2023 132.47 133.87 130.58 133.26 133.26 44,147,500
Aug 24, 2023 136.40 136.78 131.83 131.84 131.84 43,646,300
Aug 23, 2023 134.50 135.95 133.22 135.52 135.52 42,801,000
Aug 22, 2023 135.08 135.65 133.73 134.25 134.25 32,935,100
Aug 21, 2023 133.74 135.19 132.71 134.68 134.68 41,442,500
Aug 18, 2023 131.62 134.07 131.15 133.22 133.22 48,469,400
Aug 17, 2023 135.46 136.09 133.53 133.98 133.98 48,354,100
Aug 16, 2023 137.19 137.27 135.01 135.07 135.07 41,675,900
Aug 15, 2023 140.05 141.28 137.23 137.67 137.67 42,781,500
Aug 14, 2023 138.30 140.59 137.75 140.57 140.57 47,148,700
Aug 11, 2023 137.40 139.33 137.00 138.41 138.41 42,832,100
Aug 10, 2023 139.07 140.41 137.49 138.56 138.56 58,928,400
Aug 9, 2023 139.97 140.32 137.10 137.85 137.85 50,017,300
Aug 8, 2023 140.62 140.84 138.42 139.94 139.94 51,710,500
Aug 7, 2023 140.99 142.54 138.95 142.22 142.22 71,213,100
Aug 4, 2023 141.06 143.63 139.32 139.57 139.57 152,938,700
Aug 3, 2023 127.48 129.84 126.41 128.91 128.91 88,585,200
Aug 2, 2023 130.15 130.23 126.82 128.21 128.21 51,027,600
Aug 1, 2023 133.55 133.69 131.62 131.69 131.69 42,098,500
Jul 31, 2023 133.20 133.87 132.38 133.68 133.68 41,901,500
Jul 28, 2023 129.69 133.01 129.33 132.21 132.21 46,317,400
Jul 27, 2023 131.00 132.63 127.79 128.25 128.25 52,610,700
Jul 26, 2023 126.51 129.08 126.11 128.15 128.15 53,910,100
Jul 25, 2023 129.31 129.58 128.53 129.13 129.13 39,236,700
Jul 24, 2023 130.31 131.66 128.35 128.80 128.80 45,591,100
Jul 21, 2023 131.34 131.37 128.42 130.00 130.00 133,265,000
Jul 20, 2023 134.07 134.79 129.33 129.96 129.96 59,820,600
Jul 19, 2023 133.39 135.99 132.53 135.36 135.36 54,531,000
Jul 18, 2023 132.71 133.86 131.35 132.83 132.83 54,969,100
Jul 17, 2023 134.56 135.62 133.21 133.56 133.56 48,450,200
Jul 14, 2023 134.06 136.65 134.06 134.68 134.68 54,388,100
Jul 13, 2023 134.04 134.67 132.71 134.30 134.30 61,170,900
Jul 12, 2023 130.31 131.26 128.83 130.80 130.80 54,022,800
Jul 11, 2023 127.75 129.77 127.35 128.78 128.78 49,951,500
Jul 10, 2023 129.07 129.28 125.92 127.13 127.13 61,889,300
Jul 7, 2023 128.59 130.97 128.13 129.78 129.78 41,928,700
Jul 6, 2023 128.25 128.73 127.37 128.36 128.36 40,639,900
Jul 5, 2023 130.24 131.40 129.64 130.38 130.38 35,895,400
Jul 3, 2023 130.82 131.85 130.07 130.22 130.22 28,264,800
Jun 30, 2023 129.47 131.25 128.95 130.36 130.36 54,310,500
Jun 29, 2023 128.77 129.26 127.26 127.90 127.90 40,761,000
Jun 28, 2023 128.94 131.48 128.44 129.04 129.04 52,149,500
Jun 27, 2023 128.63 130.09 127.55 129.18 129.18 46,801,000
Jun 26, 2023 129.33 131.49 127.10 127.33 127.33 59,989,300
Jun 23, 2023 129.11 130.84 128.28 129.33 129.33 71,855,200
Jun 22, 2023 125.31 130.33 125.14 130.15 130.15 90,354,600
Jun 21, 2023 125.64 126.73 123.85 124.83 124.83 52,137,700
Jun 20, 2023 124.97 127.25 124.50 125.78 125.78 56,930,100
Jun 16, 2023 127.71 127.90 125.30 125.49 125.49 84,188,100
Jun 15, 2023 125.21 127.69 124.32 127.11 127.11 60,458,500
Jun 14, 2023 126.70 126.95 124.12 126.42 126.42 52,422,500
Jun 13, 2023 128.12 128.41 125.18 126.66 126.66 50,564,800
Jun 12, 2023 124.02 126.78 123.53 126.57 126.57 51,338,000
Jun 9, 2023 124.08 125.80 123.19 123.43 123.43 51,330,000
Jun 8, 2023 123.01 125.63 122.26 124.25 124.25 62,159,300
Jun 7, 2023 127.01 127.37 120.63 121.23 121.23 95,663,300
Jun 6, 2023 125.07 127.40 125.00 126.61 126.61 45,695,200
Jun 5, 2023 123.36 125.80 123.03 125.30 125.30 47,950,100
Jun 2, 2023 124.92 126.39 124.02 124.25 124.25 61,215,000
Jun 1, 2023 120.69 123.49 119.93 122.77 122.77 54,375,100
May 31, 2023 121.45 122.04 119.17 120.58 120.58 72,800,800
May 30, 2023 122.37 122.92 119.86 121.66 121.66 64,314,800
May 26, 2023 116.04 121.50 116.02 120.11 120.11 96,779,900
May 25, 2023 116.63 116.87 114.31 115.00 115.00 66,496,700
May 24, 2023 115.35 117.34 115.02 116.75 116.75 63,487,900
May 23, 2023 114.27 117.14 113.78 114.99 114.99 67,576,300
May 22, 2023 116.77 116.77 114.25 115.01 115.01 70,741,100
May 19, 2023 118.16 118.31 115.70 116.25 116.25 54,990,200
May 18, 2023 116.69 118.60 116.34 118.15 118.15 73,174,100
May 17, 2023 114.89 115.83 114.22 115.50 115.50 65,655,200
May 16, 2023 111.05 114.79 111.05 113.40 113.40 71,472,900
May 15, 2023 111.15 112.29 109.25 111.20 111.20 53,011,100
May 12, 2023 112.16 112.64 109.32 110.26 110.26 49,810,100
May 11, 2023 111.03 113.28 110.49 112.18 112.18 74,924,800
May 10, 2023 108.10 110.67 108.05 110.19 110.19 78,627,600
May 9, 2023 105.48 106.79 105.16 106.62 106.62 44,089,400
May 8, 2023 105.04 106.10 104.70 105.83 105.83 49,430,900
May 5, 2023 104.27 105.76 103.55 105.66 105.66 56,912,900
May 4, 2023 104.04 105.39 103.31 104.00 104.00 45,345,500
May 3, 2023 103.74 105.96 103.28 103.65 103.65 65,051,900
May 2, 2023 101.47 103.90 101.15 103.63 103.63 73,469,400
May 1, 2023 104.95 105.23 101.82 102.05 102.05 74,728,100
Apr 28, 2023 107.73 109.48 104.33 105.45 105.45 130,565,000
Apr 27, 2023 108.16 110.86 106.80 109.82 109.82 149,961,200
Apr 26, 2023 105.04 106.62 104.10 104.98 104.98 73,803,800
Apr 25, 2023 104.91 105.45 102.45 102.57 102.57 65,026,800
Apr 24, 2023 107.66 109.23 105.07 106.21 106.21 69,575,600

Related Tickers

BABA Alibaba Group Holding Limited
72.51
+2.59%
 
SE Sea Limited
62.01
+4.34%
 
MELI MercadoLibre, Inc.
1,395.00
+1.96%
 
PDD PDD Holdings Inc.
128.02
+3.13%
 
JD JD.com, Inc.
27.55
+2.07%
 
CPNG Coupang, Inc.
22.72
+1.16%
 
ETSY Etsy, Inc.
68.35
+2.86%
 
CHWY Chewy, Inc.
15.60
-0.64%
 
EBAY eBay Inc.
51.25
+0.61%
 
9988.HK Alibaba Group Holding Limited
69.800
+1.97%