AMAZON.COM, INC. (NASDAQ:AMZN)
144.84 USD 
-2.19 (-1.49%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AMZN -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $145.35 | $142.81 | $144.84 | 48,294,244 | -1.49%  |
| 12/01/2023 | $147.25 | $145.55 | $147.03 | 39,951,833 | +0.64%  |
| 11/30/2023 | $146.93 | $144.33 | $146.09 | 65,814,022 | -0.16% |
| 11/29/2023 | $148.54 | $145.97 | $146.32 | 40,610,907 | -0.48% |
| 11/28/2023 | $147.60 | $145.53 | $147.03 | 42,711,682 | -0.47% |
| 11/27/2023 | $149.26 | $146.88 | $147.73 | 53,762,428 | +0.67% |
| 11/24/2023 | $147.20 | $145.32 | $146.74 | 22,378,379 | +0.02% |
| 11/22/2023 | $147.74 | $144.57 | $146.71 | 45,700,002 | +1.95% |
| 11/21/2023 | $144.05 | $141.50 | $143.90 | 71,225,992 | -1.53% |
| 11/20/2023 | $146.63 | $144.73 | $146.13 | 41,978,766 | +0.65% |
| 11/17/2023 | $145.23 | $142.55 | $145.18 | 49,678,437 | +1.65% |
| 11/16/2023 | $143.32 | $139.52 | $142.83 | 49,653,512 | -0.26% |
| 11/15/2023 | $147.29 | $142.59 | $143.20 | 63,875,720 | -1.78% |
| 11/14/2023 | $147.26 | $144.68 | $145.80 | 56,674,551 | +2.25% |
| 11/13/2023 | $143.23 | $140.67 | $142.59 | 35,680,570 | -0.68% |
| 11/10/2023 | $143.65 | $139.91 | $143.56 | 49,349,937 | +2.11% |
| 11/09/2023 | $142.65 | $139.84 | $140.60 | 36,235,367 | -1.04% |
| 11/08/2023 | $143.12 | $141.22 | $142.08 | 44,521,658 | -0.44% |
| 11/07/2023 | $143.37 | $140.50 | $142.71 | 53,553,537 | +2.13% |
| 11/06/2023 | $140.73 | $138.36 | $139.74 | 44,970,417 | -3.52% |