Amazon.com, Inc. (AMZN) NASDAQ

208.39

-1.86(-0.88%)

Updated at March 24 11:21AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 23, 2026209.79210.14210.14212.8209.5143.87M
March 20, 2026207.5205.4205.4207.54204.3241.9M
March 19, 2026207.06208.77208.77209.12206.0535.93M
March 18, 2026213.93209.87209.87215.14208.8337.42M
March 17, 2026212.89215.2215.2215.7212.4341.66M
March 16, 2026208.35211.74211.74212.72207.4542.03M
March 13, 2026209.4207.67207.67210.56206.2234.2M
March 12, 2026210.39209.53209.53211.71208.1544.01M
March 11, 2026215.71212.65212.65217211.3533.76M
March 10, 2026214.19214.33214.33215.65212.4335.47M
March 09, 2026210.45213.49213.49213.82207.1153.57M
March 06, 2026214.99213.21213.21217.32212.5351.15M
March 05, 2026215.98218.94218.94220.47215.5960.94M
March 04, 2026210.47216.82216.82217.54210.1554.29M
March 03, 2026203.23208.73208.73209.18202.4842.68M
March 02, 2026204.55208.39208.39209.73203.4646M
February 27, 2026206.83210210210.33205.257.42M
February 26, 2026210.73207.92207.92211.05205.3547.76M
February 25, 2026210.46210.64210.64211.59208.9341.35M
February 24, 2026205.47208.56208.56210.36203.2541.14M
February 23, 2026208.1205.27205.27208.43203.1153.58M
February 20, 2026204.76210.110211.17203.7565.88M
February 19, 2026203.8204.860205.64202.8135.67M
February 18, 2026202.07204.790206.86201.5151M
February 17, 2026198.13201.150201.7419669.88M
February 13, 2026198.88198.790201.16197.2866.32M
February 12, 2026203.96199.60203.96197.5683.98M
February 11, 2026208.06204.080208.57202.4965.55M
February 10, 2026208.8206.960212.65206.4167.18M
February 09, 2026208.97208.720212.81203.3591.18M
February 06, 2026202.7210.320211.44200.31179.38M
February 05, 2026224.91222.690226.31220.38103.51M
February 04, 2026238.86232.990238.86231.8251.3M
February 03, 2026244.98238.620246.35235.4553.83M
February 02, 2026238.31242.960245.63238.1737.55M
January 30, 2026239.89239.30243.32237.6446.59M
January 29, 2026242.82241.730243236.7447.23M
January 28, 2026246.37243.010247.78241.5340.88M
January 27, 2026239.69244.680244.88238.0838.03M
January 26, 2026239.98238.420240.95237.5432.83M
January 23, 2026234.96239.160240.45234.5733.78M
January 22, 2026234.05234.340235.72230.931.91M
January 21, 2026231.09231.310232.3226.8847.28M
January 20, 2026233.762310235.09229.3447.74M
January 16, 2026239.09239.120239.57236.4145.89M
January 15, 2026239.31238.180240.65236.6343M
January 14, 2026241.15236.650241.28236.2241.41M
January 13, 2026246.53242.60247.66240.2538.37M
January 12, 2026246.73246.470248.94245.9635.87M
January 09, 2026244.57247.380247.86242.2434.56M
January 08, 2026243.06246.290246.41241.8839.51M
January 07, 2026239.61241.560245.29239.5242.24M
January 06, 2026232.1240.930243.18232.0753.76M
January 05, 2026228.84233.060234227.1849.73M
January 02, 2026231.34226.50235.46224.751.46M
December 31, 2025232.91230.820232.99230.1224.38M
December 30, 2025231.21232.530232.77230.221.91M
December 29, 2025231.94232.070232.6230.7719.8M
December 26, 2025232.04232.520232.99231.1815.99M
December 24, 2025232.13232.380232.95231.3311.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved