Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Amazon.com, Inc. (AMZN)

Time to buy AMZN?
187.89
+2.88
+(1.56%)
As of 12:36:10 PM EDT. Market Open.
Time to buy AMZN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025185.55190.99185.01187.89187.8921,992,539
May 6, 2025184.57187.93183.85185.01185.0128,513,300
May 5, 2025186.51188.18185.53186.35186.3535,217,500
May 2, 2025191.44192.88186.40189.98189.9877,903,500
May 1, 2025190.63191.81187.50190.20190.2074,266,000
Apr 30, 2025182.17185.05178.85184.42184.4255,176,500
Apr 29, 2025183.99188.02183.68187.39187.3941,667,300
Apr 28, 2025190.11190.22184.89187.70187.7033,224,700
Apr 25, 2025187.62189.94185.49188.99188.9936,414,300
Apr 24, 2025180.92186.74180.18186.54186.5443,763,200
Apr 23, 2025183.45187.38180.19180.60180.6063,470,100
Apr 22, 2025169.85176.78169.35173.18173.1856,607,200
Apr 21, 2025169.60169.60165.29167.32167.3248,126,100
Apr 17, 2025176.00176.21172.00172.61172.6144,468,400
Apr 16, 2025176.29179.10171.41174.33174.3351,875,300
Apr 15, 2025181.41182.35177.93179.59179.5943,642,000
Apr 14, 2025186.84187.44179.23182.12182.1248,002,500
Apr 11, 2025179.93185.86178.00184.87184.8750,594,300
Apr 10, 2025185.44186.87175.85181.22181.2268,302,000
Apr 9, 2025172.12192.65169.93191.10191.10116,804,300
Apr 8, 2025185.23185.90168.57170.66170.6687,710,400
Apr 7, 2025162.00183.41161.38175.26175.26109,327,100
Apr 4, 2025167.15178.14166.00171.00171.00123,159,400
Apr 3, 2025183.00184.13176.92178.41178.4195,553,600
Apr 2, 2025187.66198.34187.66196.01196.0153,679,200
Apr 1, 2025187.86193.93187.20192.17192.1741,267,300
Mar 31, 2025188.19191.33184.40190.26190.2663,547,600
Mar 28, 2025198.42199.26191.88192.72192.7252,548,200
Mar 27, 2025200.89203.79199.28201.36201.3627,317,700
Mar 26, 2025205.84206.01199.93201.13201.1332,855,300
Mar 25, 2025203.60206.21203.22205.71205.7131,171,200
Mar 24, 2025200.00203.64199.95203.26203.2641,625,400
Mar 21, 2025192.90196.99192.52196.21196.2160,056,900
Mar 20, 2025193.07199.32192.30194.95194.9538,921,100
Mar 19, 2025193.38195.97191.96195.54195.5439,442,900
Mar 18, 2025192.52194.00189.38192.82192.8240,414,900
Mar 17, 2025198.77199.00194.32195.74195.7447,341,800
Mar 14, 2025197.41198.65195.32197.95197.9538,096,700
Mar 13, 2025198.17198.88191.82193.89193.8941,270,800
Mar 12, 2025200.72201.52195.29198.89198.8943,679,300
Mar 11, 2025193.90200.18193.40196.59196.5954,002,900
Mar 10, 2025195.60196.73190.85194.54194.5462,350,900
Mar 7, 2025199.49202.27192.53199.25199.2559,802,800
Mar 6, 2025204.40205.77198.30200.70200.7049,863,800
Mar 5, 2025204.80209.98203.26208.36208.3638,610,100
Mar 4, 2025200.11206.80197.43203.80203.8060,853,100
Mar 3, 2025213.35214.01202.55205.02205.0242,948,400
Feb 28, 2025208.65212.62206.99212.28212.2851,771,700
Feb 27, 2025218.35219.97208.37208.74208.7440,548,600
Feb 26, 2025214.94218.16213.09214.35214.3539,120,600
Feb 25, 2025211.63213.34204.16212.80212.8058,958,000
Feb 24, 2025217.45217.72212.42212.71212.7142,387,600
Feb 21, 2025223.28223.31214.74216.58216.5855,323,900
Feb 20, 2025224.78225.13221.81222.88222.8830,001,700
Feb 19, 2025225.52226.83223.71226.63226.6328,566,700
Feb 18, 2025228.82229.30223.72226.65226.6542,975,100
Feb 14, 2025229.20229.89227.23228.68228.6827,031,100
Feb 13, 2025228.85230.42227.52230.37230.3731,346,500
Feb 12, 2025230.46231.18228.16228.93228.9332,285,200
Feb 11, 2025231.92233.44230.13232.76232.7623,713,700
Feb 10, 2025230.55233.92229.20233.14233.1435,419,900
Feb 7, 2025232.50234.81228.06229.15229.1577,539,300
Feb 6, 2025238.01239.66236.01238.83238.8360,897,100
Feb 5, 2025237.02238.32235.20236.17236.1738,727,300
Feb 4, 2025239.01242.52238.03242.06242.0629,713,800
Feb 3, 2025234.06239.25232.90237.42237.4237,285,900
Jan 31, 2025236.50240.29236.41237.68237.6836,162,400
Jan 30, 2025237.14237.95232.22234.64234.6432,020,700
Jan 29, 2025239.02240.39236.15237.07237.0726,091,700
Jan 28, 2025234.29241.77233.98238.15238.1541,587,200
Jan 27, 2025226.21235.61225.86235.42235.4249,428,300
Jan 24, 2025234.50236.40232.93234.85234.8525,890,700
Jan 23, 2025234.10235.52231.51235.42235.4226,404,400
Jan 22, 2025232.02235.44231.19235.01235.0141,448,200
Jan 21, 2025228.90231.78226.94230.71230.7139,951,500
Jan 17, 2025225.84226.51223.08225.94225.9442,370,100
Jan 16, 2025224.42224.65220.31220.66220.6624,757,300
Jan 15, 2025222.83223.57220.75223.35223.3531,291,300
Jan 14, 2025220.44221.82216.20217.76217.7624,711,700
Jan 13, 2025218.06219.40216.47218.46218.4627,262,700
Jan 10, 2025221.46221.71216.50218.94218.9436,811,500
Jan 8, 2025223.19223.52220.20222.13222.1325,033,300
Jan 7, 2025227.90228.38221.46222.11222.1128,084,200
Jan 6, 2025226.78228.84224.84227.61227.6131,849,800
Jan 3, 2025222.51225.36221.62224.19224.1927,515,600
Jan 2, 2025222.03225.15218.19220.22220.2233,956,600
Dec 31, 2024222.97223.23218.94219.39219.3924,819,700
Dec 30, 2024220.06223.00218.43221.30221.3028,321,200
Dec 27, 2024225.60226.03220.90223.75223.7527,367,100
Dec 26, 2024228.50228.50226.67227.05227.0516,146,700
Dec 24, 2024226.94229.14226.13229.05229.0515,007,500
Dec 23, 2024225.01226.88223.90225.06225.0628,070,000
Dec 20, 2024219.84226.21218.73224.92224.9288,279,200
Dec 19, 2024224.91226.09222.92223.29223.2939,918,700
Dec 18, 2024230.77231.40220.11220.52220.5243,281,400
Dec 17, 2024232.39232.73227.85231.15231.1535,948,100
Dec 16, 2024230.23233.00228.01232.93232.9337,552,100
Dec 13, 2024228.40230.20225.86227.46227.4628,768,100
Dec 12, 2024229.83231.09227.63228.97228.9728,204,100
Dec 11, 2024226.41231.20226.26230.26230.2635,385,800
Dec 10, 2024226.09229.06224.20225.04225.0431,199,900
Dec 9, 2024227.21230.08225.67226.09226.0946,819,400
Dec 6, 2024220.75227.15220.60227.03227.0344,178,100
Dec 5, 2024218.03222.15217.30220.55220.5541,140,200
Dec 4, 2024215.96220.00215.75218.16218.1648,745,700
Dec 3, 2024210.31214.02209.65213.44213.4432,214,800
Dec 2, 2024209.96212.99209.51210.71210.7139,523,200
Nov 29, 2024205.83208.20204.59207.89207.8924,892,400
Nov 27, 2024206.98207.64205.05205.74205.7428,061,600
Nov 26, 2024201.90208.00201.79207.86207.8641,673,700
Nov 25, 2024199.28201.95199.00201.45201.4540,685,700
Nov 22, 2024198.25199.26196.75197.12197.1231,530,800
Nov 21, 2024203.49203.49195.75198.38198.3858,800,000
Nov 20, 2024202.98203.13199.45202.88202.8832,769,000
Nov 19, 2024199.33205.30198.78204.61204.6131,197,900
Nov 18, 2024204.15204.67200.95201.70201.7036,512,500
Nov 15, 2024206.76207.34199.61202.61202.6186,591,100
Nov 14, 2024214.16215.90210.88211.48211.4842,620,300
Nov 13, 2024209.40215.09209.14214.10214.1046,212,900
Nov 12, 2024208.37209.54206.01208.91208.9138,942,900
Nov 11, 2024208.50209.65205.59206.84206.8435,456,000
Nov 8, 2024209.72209.96207.44208.18208.1836,075,800
Nov 7, 2024207.44212.25207.19210.05210.0552,878,400
Nov 6, 2024200.01207.55199.14207.09207.0972,292,200
Nov 5, 2024196.04199.82195.99199.50199.5030,564,800
Nov 4, 2024196.45197.33194.31195.78195.7838,492,100
Nov 1, 2024199.00200.50197.02197.93197.9399,687,800
Oct 31, 2024190.51190.60185.23186.40186.4075,146,800
Oct 30, 2024194.70195.61192.42192.73192.7337,707,600
Oct 29, 2024188.58191.46187.82190.83190.8335,690,200
Oct 28, 2024189.57190.21188.21188.39188.3927,930,800
Oct 25, 2024187.85190.45187.53187.83187.8329,362,100
Oct 24, 2024185.25187.11183.86186.38186.3821,647,400
Oct 23, 2024188.85189.16183.69184.71184.7131,937,100
Oct 22, 2024188.35191.52186.98189.70189.7029,650,600
Oct 21, 2024188.05189.46186.40189.07189.0724,639,400
Oct 18, 2024187.15190.74186.28188.99188.9937,417,700
Oct 17, 2024188.22188.94186.00187.53187.5325,039,400
Oct 16, 2024187.05187.78185.61186.89186.8923,456,800
Oct 15, 2024187.63188.41184.58187.69187.6932,178,900
Oct 14, 2024189.78189.83187.36187.54187.5422,614,400
Oct 11, 2024186.63189.93186.30188.82188.8225,751,600
Oct 10, 2024187.13188.13185.83186.65186.6527,785,000
Oct 9, 2024182.82185.85182.05185.17185.1726,343,100
Oct 8, 2024181.92183.09180.92182.72182.7226,372,100
Oct 7, 2024182.95183.60180.25180.80180.8042,364,200
Oct 4, 2024185.75187.60183.60186.51186.5140,890,300
Oct 3, 2024183.05183.44180.88181.96181.9630,204,300
Oct 2, 2024184.44186.60184.04184.76184.7623,704,100
Oct 1, 2024184.90186.19183.45185.13185.1336,044,900
Sep 30, 2024187.14188.49184.65186.33186.3341,583,900
Sep 27, 2024190.68190.90187.34187.97187.9736,002,300
Sep 26, 2024194.31194.53189.54191.16191.1636,334,900
Sep 25, 2024193.75193.95192.16192.53192.5326,391,100
Sep 24, 2024194.27195.37190.13193.96193.9643,478,900
Sep 23, 2024191.64194.45190.57193.88193.8836,993,100
Sep 20, 2024190.23191.84187.41191.60191.60100,378,600
Sep 19, 2024190.04190.99188.47189.87189.8739,543,200
Sep 18, 2024186.45188.80185.06186.43186.4334,448,100
Sep 17, 2024186.85189.45186.14186.88186.8826,091,700
Sep 16, 2024185.29185.81183.36184.89184.8926,065,500
Sep 13, 2024187.00188.50185.91186.49186.4926,495,400
Sep 12, 2024184.80187.41183.54187.00187.0033,622,500
Sep 11, 2024180.10184.99175.73184.52184.5242,564,700
Sep 10, 2024177.49180.50176.79179.55179.5536,233,800
Sep 9, 2024174.53175.85173.51175.40175.4029,037,400
Sep 6, 2024177.24178.38171.16171.39171.3941,466,500
Sep 5, 2024175.00179.88175.00177.89177.8940,170,500
Sep 4, 2024174.48175.98172.54173.33173.3330,309,200
Sep 3, 2024177.55178.26175.26176.25176.2537,817,500
Aug 30, 2024172.78178.90172.60178.50178.5043,429,400
Aug 29, 2024173.22174.29170.81172.12172.1226,407,800
Aug 28, 2024173.69173.69168.92170.80170.8029,045,000
Aug 27, 2024174.15174.89172.25173.12173.1229,842,000
Aug 26, 2024176.70177.47174.30175.50175.5022,366,200
Aug 23, 2024177.34178.97175.24177.04177.0429,150,100
Aug 22, 2024181.38181.47175.68176.13176.1332,047,500
Aug 21, 2024179.92182.39178.89180.11180.1135,599,100
Aug 20, 2024177.92179.01177.43178.88178.8826,255,200
Aug 19, 2024177.64178.30176.16178.22178.2231,129,800
Aug 16, 2024177.04178.34176.26177.06177.0631,489,200
Aug 15, 2024174.86177.91173.99177.59177.5951,698,500
Aug 14, 2024172.11172.28168.86170.10170.1028,843,800
Aug 13, 2024167.81171.04167.10170.23170.2339,237,900
Aug 12, 2024168.14168.55166.11166.80166.8030,072,800
Aug 9, 2024166.40168.55165.85166.94166.9436,401,000
Aug 8, 2024165.17166.69162.55165.80165.8044,616,200
Aug 7, 2024166.55167.58161.43162.77162.7748,408,200
Aug 6, 2024161.71165.08158.54161.93161.9359,950,800
Aug 5, 2024154.21162.96151.61161.02161.0283,149,400
Aug 2, 2024166.75168.77160.55167.90167.90141,448,400
Aug 1, 2024189.29190.60181.87184.07184.0770,435,600
Jul 31, 2024185.05187.94184.46186.98186.9841,667,300
Jul 30, 2024184.72185.86179.38181.71181.7139,508,600
Jul 29, 2024183.84184.75182.38183.20183.2033,270,100
Jul 26, 2024180.39183.19180.24182.50182.5029,506,000
Jul 25, 2024182.91183.90176.80179.85179.8544,464,200
Jul 24, 2024183.20185.45180.41180.83180.8341,532,400
Jul 23, 2024184.10189.39183.56186.41186.4147,537,700
Jul 22, 2024185.00185.06182.48182.55182.5539,931,900
Jul 19, 2024181.14184.93180.11183.13183.1343,081,800
Jul 18, 2024189.59189.68181.45183.75183.7551,043,600
Jul 17, 2024191.35191.58185.99187.93187.9348,076,100
Jul 16, 2024195.59196.62192.24193.02193.0233,994,700
Jul 15, 2024194.56196.19190.83192.72192.7240,683,200
Jul 12, 2024194.80196.47193.83194.49194.4930,598,500
Jul 11, 2024200.09200.27192.86195.05195.0544,565,000
Jul 10, 2024200.00200.11197.69199.79199.7932,883,800
Jul 9, 2024199.40200.57199.05199.34199.3432,700,100
Jul 8, 2024200.04201.20197.96199.29199.2934,767,300
Jul 5, 2024198.65200.55198.17200.00200.0039,858,900
Jul 3, 2024199.94200.03196.76197.59197.5931,597,900
Jul 2, 2024197.28200.43195.93200.00200.0045,600,000
Jul 1, 2024193.49198.30192.82197.20197.2041,192,000
Jun 28, 2024197.73198.85192.50193.25193.2576,930,200
Jun 27, 2024195.01199.84194.20197.85197.8574,397,500
Jun 26, 2024186.92194.80186.26193.61193.6165,103,900
Jun 25, 2024186.81188.84185.42186.34186.3445,898,500
Jun 24, 2024189.33191.00185.33185.57185.5750,610,400
Jun 21, 2024187.80189.28185.86189.08189.0872,931,800
Jun 20, 2024182.91186.51182.72186.10186.1044,726,800
Jun 18, 2024183.74184.29181.43182.81182.8136,659,200
Jun 17, 2024182.52185.00181.22184.06184.0635,601,900
Jun 14, 2024183.08183.72182.23183.66183.6625,456,400
Jun 13, 2024186.09187.67182.67183.83183.8339,721,500
Jun 12, 2024188.02188.35185.43186.89186.8933,984,200
Jun 11, 2024187.06187.77184.54187.23187.2327,265,100
Jun 10, 2024184.07187.23183.79187.06187.0634,494,500
Jun 7, 2024184.90186.29183.36184.30184.3028,021,500
Jun 6, 2024181.75185.00181.49185.00185.0031,371,200
Jun 5, 2024180.10181.50178.75181.28181.2832,116,400
Jun 4, 2024177.64179.82176.44179.34179.3427,198,400
Jun 3, 2024177.70178.70175.92178.34178.3430,786,600
May 31, 2024178.30179.21173.87176.44176.4458,903,900
May 30, 2024181.31181.34178.36179.32179.3229,249,200
May 29, 2024181.70184.08181.55182.02182.0232,009,300
May 28, 2024179.93182.24179.49182.15182.1529,927,000
May 24, 2024181.65182.44180.30180.75180.7527,434,100
May 23, 2024183.66184.76180.08181.05181.0533,670,200
May 22, 2024183.88185.22181.97183.13183.1328,148,800
May 21, 2024182.30183.26180.75183.15183.1550,839,100
May 20, 2024184.34186.67183.28183.54183.5430,511,800
May 17, 2024183.76185.30183.35184.70184.7033,175,700
May 16, 2024185.60187.31183.46183.63183.6338,834,500
May 15, 2024185.97186.72182.73185.99185.9975,459,900
May 14, 2024183.82187.72183.45187.07187.0738,698,200
May 13, 2024188.00188.31185.36186.57186.5724,898,600
May 10, 2024189.16189.89186.93187.48187.4834,141,800
May 9, 2024188.88191.70187.44189.50189.5043,368,400
May 8, 2024187.44188.43186.39188.00188.0026,136,400
May 7, 2024188.92189.94187.31188.76188.7634,048,900

Related Tickers

BABA Alibaba Group Holding Limited
123.58
-3.20%
 
MELI MercadoLibre, Inc.
2,257.00
+1.26%
 
ETSY Etsy, Inc.
46.03
+2.04%
 
PDD PDD Holdings Inc.
108.64
-2.41%
 
JD JD.com, Inc.
33.73
-0.98%
 
SE Sea Limited
142.10
-0.26%
 
W Wayfair Inc.
30.12
-0.10%
 
EBAY eBay Inc.
70.39
+0.04%
 
CPNG Coupang, Inc.
25.91
+7.96%
 
CART Maplebear Inc.
45.76
+0.33%