Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,510.98+78.01 (+2.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 01, 2021 | 3,270.00 | 3,363.89 | 3,086.00 | 3,206.20 | 3,206.20 | 71,528,900 |
| Dec 01, 2020 | 3,188.50 | 3,350.65 | 3,072.82 | 3,256.93 | 3,256.93 | 77,556,200 |
| Nov 01, 2020 | 3,061.74 | 3,366.80 | 2,950.12 | 3,168.04 | 3,168.04 | 90,810,500 |
| Oct 01, 2020 | 3,208.00 | 3,496.24 | 3,019.00 | 3,036.15 | 3,036.15 | 116,226,100 |
| Sep 01, 2020 | 3,489.58 | 3,552.25 | 2,871.00 | 3,148.73 | 3,148.73 | 115,899,300 |
| Aug 01, 2020 | 3,180.51 | 3,495.00 | 3,073.00 | 3,450.96 | 3,450.96 | 83,516,600 |
| Jul 01, 2020 | 2,757.99 | 3,344.29 | 2,754.00 | 3,164.68 | 3,164.68 | 127,502,000 |
| Jun 01, 2020 | 2,448.00 | 2,796.00 | 2,437.13 | 2,758.82 | 2,758.82 | 87,818,300 |
| May 01, 2020 | 2,336.80 | 2,525.45 | 2,256.38 | 2,442.37 | 2,442.37 | 82,584,400 |
| Apr 01, 2020 | 1,932.97 | 2,475.00 | 1,889.15 | 2,474.00 | 2,474.00 | 124,609,800 |
| Mar 01, 2020 | 1,906.49 | 1,996.33 | 1,626.03 | 1,949.72 | 1,949.72 | 163,809,100 |
| Feb 01, 2020 | 2,010.60 | 2,185.95 | 1,811.13 | 1,883.75 | 1,883.75 | 92,510,100 |
| Jan 01, 2020 | 1,875.00 | 2,055.72 | 1,815.34 | 2,008.72 | 2,008.72 | 84,698,300 |
| Dec 01, 2019 | 1,804.40 | 1,901.40 | 1,735.00 | 1,847.84 | 1,847.84 | 68,149,600 |
| Nov 01, 2019 | 1,788.01 | 1,824.69 | 1,722.71 | 1,800.80 | 1,800.80 | 52,076,200 |
| Oct 01, 2019 | 1,746.00 | 1,798.85 | 1,685.06 | 1,776.66 | 1,776.66 | 70,360,500 |
| Sep 01, 2019 | 1,770.00 | 1,853.66 | 1,709.22 | 1,735.91 | 1,735.91 | 61,172,900 |
| Aug 01, 2019 | 1,871.72 | 1,897.92 | 1,743.51 | 1,776.29 | 1,776.29 | 79,771,200 |
| Jul 01, 2019 | 1,922.98 | 2,035.80 | 1,849.44 | 1,866.78 | 1,866.78 | 73,148,800 |
| Jun 01, 2019 | 1,760.01 | 1,935.20 | 1,672.00 | 1,893.63 | 1,893.63 | 74,746,500 |
| May 01, 2019 | 1,933.09 | 1,964.40 | 1,772.70 | 1,775.07 | 1,775.07 | 98,214,400 |
| Apr 01, 2019 | 1,800.11 | 1,956.34 | 1,798.73 | 1,926.52 | 1,926.52 | 81,239,200 |
| Mar 01, 2019 | 1,655.13 | 1,823.75 | 1,586.57 | 1,780.75 | 1,780.75 | 100,832,200 |
| Feb 01, 2019 | 1,638.88 | 1,673.06 | 1,566.76 | 1,639.83 | 1,639.83 | 80,936,900 |
| Jan 01, 2019 | 1,465.20 | 1,736.41 | 1,460.93 | 1,718.73 | 1,718.73 | 134,001,700 |
| Dec 01, 2018 | 1,769.46 | 1,778.34 | 1,307.00 | 1,501.97 | 1,501.97 | 154,812,700 |
| Nov 01, 2018 | 1,623.53 | 1,784.00 | 1,420.00 | 1,690.17 | 1,690.17 | 139,290,000 |
| Oct 01, 2018 | 2,021.99 | 2,033.19 | 1,476.36 | 1,598.01 | 1,598.01 | 183,220,800 |
| Sep 01, 2018 | 2,026.50 | 2,050.50 | 1,865.00 | 2,003.00 | 2,003.00 | 94,445,500 |
| Aug 01, 2018 | 1,784.00 | 2,025.57 | 1,776.02 | 2,012.71 | 2,012.71 | 96,575,800 |
| Jul 01, 2018 | 1,682.70 | 1,880.05 | 1,678.06 | 1,777.44 | 1,777.44 | 97,521,100 |
| Jun 01, 2018 | 1,637.03 | 1,763.10 | 1,635.09 | 1,699.80 | 1,699.80 | 85,941,300 |
| May 01, 2018 | 1,563.22 | 1,635.00 | 1,546.02 | 1,629.62 | 1,629.62 | 71,615,500 |
| Apr 01, 2018 | 1,417.62 | 1,638.10 | 1,352.88 | 1,566.13 | 1,566.13 | 129,919,600 |
| Mar 01, 2018 | 1,513.60 | 1,617.54 | 1,365.20 | 1,447.34 | 1,447.34 | 130,400,100 |
| Feb 01, 2018 | 1,445.00 | 1,528.70 | 1,265.93 | 1,512.45 | 1,512.45 | 137,784,000 |
| Jan 01, 2018 | 1,172.00 | 1,472.58 | 1,170.51 | 1,450.89 | 1,450.89 | 96,371,200 |
| Dec 01, 2017 | 1,172.05 | 1,194.78 | 1,124.74 | 1,169.47 | 1,169.47 | 57,760,200 |
| Nov 01, 2017 | 1,105.40 | 1,213.41 | 1,086.87 | 1,176.75 | 1,176.75 | 77,165,000 |
| Oct 01, 2017 | 964.00 | 1,122.79 | 950.37 | 1,105.28 | 1,105.28 | 83,334,100 |
| Sep 01, 2017 | 984.20 | 1,000.00 | 931.75 | 961.35 | 961.35 | 59,291,800 |
| Aug 01, 2017 | 996.11 | 1,006.40 | 936.33 | 980.60 | 980.60 | 77,391,800 |
| Jul 01, 2017 | 972.79 | 1,083.31 | 951.00 | 987.78 | 987.78 | 78,812,400 |
| Jun 01, 2017 | 998.59 | 1,017.00 | 927.00 | 968.00 | 968.00 | 96,135,400 |
| May 01, 2017 | 927.80 | 1,001.20 | 927.80 | 994.62 | 994.62 | 76,202,000 |
| Apr 01, 2017 | 888.00 | 949.59 | 884.49 | 924.99 | 924.99 | 73,539,700 |
| Mar 01, 2017 | 853.05 | 890.35 | 833.50 | 886.54 | 886.54 | 60,710,700 |
| Feb 01, 2017 | 829.21 | 860.86 | 803.00 | 845.04 | 845.04 | 71,748,300 |
| Jan 01, 2017 | 757.92 | 843.84 | 747.70 | 823.48 | 823.48 | 70,614,000 |
| Dec 01, 2016 | 752.41 | 782.46 | 736.70 | 749.87 | 749.87 | 73,660,200 |
| Nov 01, 2016 | 799.00 | 800.84 | 710.10 | 750.57 | 750.57 | 110,085,900 |
| Oct 01, 2016 | 836.00 | 847.21 | 774.61 | 789.82 | 789.82 | 77,063,800 |
| Sep 01, 2016 | 770.90 | 839.95 | 756.00 | 837.31 | 837.31 | 67,335,700 |
| Aug 01, 2016 | 759.87 | 774.98 | 750.35 | 769.16 | 769.16 | 50,000,400 |
| Jul 01, 2016 | 717.32 | 766.00 | 716.54 | 758.81 | 758.81 | 68,635,500 |
| Jun 01, 2016 | 720.90 | 731.50 | 682.12 | 715.62 | 715.62 | 74,540,900 |
| May 01, 2016 | 663.92 | 724.23 | 656.00 | 722.79 | 722.79 | 90,614,500 |
| Apr 01, 2016 | 590.49 | 669.98 | 585.25 | 659.59 | 659.59 | 78,464,200 |
| Mar 01, 2016 | 556.29 | 603.24 | 538.58 | 593.64 | 593.64 | 94,009,500 |
| Feb 01, 2016 | 578.15 | 581.80 | 474.00 | 552.52 | 552.52 | 124,144,800 |
| Jan 01, 2016 | 656.29 | 657.72 | 547.18 | 587.00 | 587.00 | 130,200,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
