Amazon.com, Inc. - Price History
Monthly price history for AMZN (Amazon.com, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 180.38 USD | 180.38 USD |
February 2024 | 176.76 USD | 176.76 USD |
January 2024 | 155.20 USD | 155.20 USD |
December 2023 | 151.94 USD | 151.94 USD |
November 2023 | 146.09 USD | 146.09 USD |
October 2023 | 133.09 USD | 133.09 USD |
September 2023 | 127.12 USD | 127.12 USD |
August 2023 | 138.01 USD | 138.01 USD |
July 2023 | 133.68 USD | 133.68 USD |
June 2023 | 130.36 USD | 130.36 USD |
May 2023 | 120.58 USD | 120.58 USD |
April 2023 | 105.45 USD | 105.45 USD |
March 2023 | 103.29 USD | 103.29 USD |
February 2023 | 94.23 USD | 94.23 USD |
January 2023 | 103.13 USD | 103.13 USD |
December 2022 | 84.00 USD | 84.00 USD |
November 2022 | 96.54 USD | 96.54 USD |
October 2022 | 102.44 USD | 102.44 USD |
September 2022 | 113.00 USD | 113.00 USD |
August 2022 | 126.77 USD | 126.77 USD |
July 2022 | 134.95 USD | 134.95 USD |
June 2022 | 106.21 USD | 106.21 USD |
May 2022 | 120.21 USD | 2404.19 USD |
April 2022 | 124.28 USD | 2485.63 USD |
March 2022 | 163.00 USD | 3259.95 USD |
February 2022 | 153.56 USD | 3071.26 USD |
January 2022 | 149.57 USD | 2991.47 USD |
December 2021 | 166.72 USD | 3334.34 USD |
November 2021 | 175.35 USD | 3507.07 USD |
October 2021 | 168.62 USD | 3372.43 USD |
September 2021 | 164.25 USD | 3285.04 USD |
August 2021 | 173.54 USD | 3470.79 USD |
July 2021 | 166.38 USD | 3327.59 USD |
June 2021 | 172.01 USD | 3440.16 USD |
May 2021 | 161.15 USD | 3223.07 USD |
April 2021 | 173.37 USD | 3467.42 USD |
March 2021 | 154.70 USD | 3094.08 USD |
February 2021 | 154.65 USD | 3092.93 USD |
January 2021 | 160.31 USD | 3206.20 USD |
December 2020 | 162.85 USD | 3256.93 USD |
November 2020 | 158.40 USD | 3168.04 USD |
October 2020 | 151.81 USD | 3036.15 USD |
September 2020 | 157.44 USD | 3148.73 USD |
August 2020 | 172.55 USD | 3450.96 USD |
July 2020 | 158.23 USD | 3164.68 USD |
June 2020 | 137.94 USD | 2758.82 USD |
May 2020 | 122.12 USD | 2442.37 USD |
April 2020 | 123.70 USD | 2474.00 USD |
March 2020 | 97.49 USD | 1949.72 USD |
February 2020 | 94.19 USD | 1883.75 USD |
January 2020 | 100.44 USD | 2008.72 USD |
December 2019 | 92.39 USD | 1847.84 USD |
November 2019 | 90.04 USD | 1800.80 USD |
October 2019 | 88.83 USD | 1776.66 USD |
September 2019 | 86.80 USD | 1735.91 USD |
August 2019 | 88.81 USD | 1776.29 USD |
July 2019 | 93.34 USD | 1866.78 USD |
June 2019 | 94.68 USD | 1893.63 USD |
May 2019 | 88.75 USD | 1775.07 USD |
April 2019 | 96.33 USD | 1926.52 USD |
March 2019 | 89.04 USD | 1780.75 USD |
February 2019 | 81.99 USD | 1639.83 USD |
January 2019 | 85.94 USD | 1718.73 USD |
December 2018 | 75.10 USD | 1501.97 USD |
November 2018 | 84.51 USD | 1690.17 USD |
October 2018 | 79.90 USD | 1598.01 USD |
September 2018 | 100.15 USD | 2003.00 USD |
August 2018 | 100.64 USD | 2012.71 USD |
July 2018 | 88.87 USD | 1777.44 USD |
June 2018 | 84.99 USD | 1699.80 USD |
May 2018 | 81.48 USD | 1629.62 USD |
April 2018 | 78.31 USD | 1566.13 USD |
March 2018 | 72.37 USD | 1447.34 USD |
February 2018 | 75.62 USD | 1512.45 USD |
January 2018 | 72.54 USD | 1450.89 USD |
December 2017 | 58.47 USD | 1169.47 USD |
November 2017 | 58.84 USD | 1176.75 USD |
October 2017 | 55.26 USD | 1105.28 USD |
September 2017 | 48.07 USD | 961.35 USD |
August 2017 | 49.03 USD | 980.60 USD |
July 2017 | 49.39 USD | 987.78 USD |
June 2017 | 48.40 USD | 968.00 USD |
May 2017 | 49.73 USD | 994.62 USD |
April 2017 | 46.25 USD | 924.99 USD |
March 2017 | 44.33 USD | 886.54 USD |
February 2017 | 42.25 USD | 845.04 USD |
January 2017 | 41.17 USD | 823.48 USD |
December 2016 | 37.49 USD | 749.87 USD |
November 2016 | 37.53 USD | 750.57 USD |
October 2016 | 39.49 USD | 789.82 USD |
September 2016 | 41.87 USD | 837.31 USD |
August 2016 | 38.46 USD | 769.16 USD |
July 2016 | 37.94 USD | 758.81 USD |
June 2016 | 35.78 USD | 715.62 USD |
May 2016 | 36.14 USD | 722.79 USD |
April 2016 | 32.98 USD | 659.59 USD |
March 2016 | 29.68 USD | 593.64 USD |
February 2016 | 27.63 USD | 552.52 USD |
January 2016 | 29.35 USD | 587.00 USD |
December 2015 | 33.79 USD | 675.89 USD |
November 2015 | 33.24 USD | 664.80 USD |
October 2015 | 31.30 USD | 625.90 USD |
September 2015 | 25.60 USD | 511.89 USD |
August 2015 | 25.65 USD | 512.89 USD |
July 2015 | 26.81 USD | 536.15 USD |
June 2015 | 21.70 USD | 434.09 USD |
May 2015 | 21.46 USD | 429.23 USD |
April 2015 | 21.09 USD | 421.78 USD |
March 2015 | 18.61 USD | 372.10 USD |
February 2015 | 19.01 USD | 380.16 USD |
January 2015 | 17.73 USD | 354.53 USD |
December 2014 | 15.52 USD | 310.35 USD |
November 2014 | 16.93 USD | 338.64 USD |
October 2014 | 15.27 USD | 305.46 USD |
September 2014 | 16.12 USD | 322.44 USD |
August 2014 | 16.95 USD | 339.04 USD |
July 2014 | 15.65 USD | 312.99 USD |
June 2014 | 16.24 USD | 324.78 USD |
May 2014 | 15.63 USD | 312.55 USD |
April 2014 | 15.21 USD | 304.13 USD |
March 2014 | 16.82 USD | 336.37 USD |
February 2014 | 18.11 USD | 362.10 USD |
January 2014 | 17.93 USD | 358.69 USD |
December 2013 | 19.94 USD | 398.79 USD |
November 2013 | 19.68 USD | 393.62 USD |
October 2013 | 18.20 USD | 364.03 USD |
September 2013 | 15.63 USD | 312.64 USD |
August 2013 | 14.05 USD | 280.98 USD |
July 2013 | 15.06 USD | 301.22 USD |
June 2013 | 13.88 USD | 277.69 USD |
May 2013 | 13.46 USD | 269.20 USD |
April 2013 | 12.69 USD | 253.81 USD |
March 2013 | 13.33 USD | 266.49 USD |
February 2013 | 13.21 USD | 264.27 USD |
January 2013 | 13.28 USD | 265.50 USD |
December 2012 | 12.54 USD | 250.87 USD |
November 2012 | 12.60 USD | 252.05 USD |
October 2012 | 11.65 USD | 232.89 USD |
September 2012 | 12.72 USD | 254.32 USD |
August 2012 | 12.41 USD | 248.27 USD |
July 2012 | 11.67 USD | 233.30 USD |
June 2012 | 11.42 USD | 228.35 USD |
May 2012 | 10.65 USD | 212.91 USD |
April 2012 | 11.60 USD | 231.90 USD |
March 2012 | 10.13 USD | 202.51 USD |
February 2012 | 8.99 USD | 179.69 USD |
January 2012 | 9.72 USD | 194.44 USD |
December 2011 | 8.66 USD | 173.10 USD |
November 2011 | 9.61 USD | 192.29 USD |
October 2011 | 10.68 USD | 213.51 USD |
September 2011 | 10.81 USD | 216.23 USD |
August 2011 | 10.76 USD | 215.23 USD |
July 2011 | 11.13 USD | 222.52 USD |
June 2011 | 10.23 USD | 204.49 USD |
May 2011 | 9.84 USD | 196.69 USD |
April 2011 | 9.79 USD | 195.81 USD |
March 2011 | 9.01 USD | 180.13 USD |
February 2011 | 8.67 USD | 173.29 USD |
January 2011 | 8.48 USD | 169.64 USD |
December 2010 | 9.00 USD | 180.00 USD |
November 2010 | 8.77 USD | 175.40 USD |
October 2010 | 8.26 USD | 165.23 USD |
September 2010 | 7.85 USD | 157.06 USD |
August 2010 | 6.24 USD | 124.83 USD |
July 2010 | 5.89 USD | 117.89 USD |
June 2010 | 5.46 USD | 109.26 USD |
May 2010 | 6.27 USD | 125.46 USD |
April 2010 | 6.86 USD | 137.10 USD |
March 2010 | 6.79 USD | 135.77 USD |
February 2010 | 5.92 USD | 118.40 USD |
January 2010 | 6.27 USD | 125.41 USD |
December 2009 | 6.73 USD | 134.52 USD |
November 2009 | 6.80 USD | 135.91 USD |
October 2009 | 5.94 USD | 118.81 USD |
September 2009 | 4.67 USD | 93.36 USD |
August 2009 | 4.06 USD | 81.19 USD |
July 2009 | 4.29 USD | 85.76 USD |
June 2009 | 4.18 USD | 83.66 USD |
May 2009 | 3.90 USD | 77.99 USD |
April 2009 | 4.03 USD | 80.52 USD |
March 2009 | 3.67 USD | 73.44 USD |
February 2009 | 3.24 USD | 64.79 USD |
January 2009 | 2.94 USD | 58.82 USD |
December 2008 | 2.56 USD | 51.28 USD |
November 2008 | 2.14 USD | 42.70 USD |
October 2008 | 2.86 USD | 57.24 USD |
September 2008 | 3.64 USD | 72.76 USD |
August 2008 | 4.04 USD | 80.81 USD |
July 2008 | 3.82 USD | 76.34 USD |
June 2008 | 3.67 USD | 73.33 USD |
May 2008 | 4.08 USD | 81.62 USD |
April 2008 | 3.93 USD | 78.63 USD |
March 2008 | 3.57 USD | 71.30 USD |
February 2008 | 3.22 USD | 64.47 USD |
January 2008 | 3.89 USD | 77.70 USD |
December 2007 | 4.63 USD | 92.64 USD |
November 2007 | 4.53 USD | 90.56 USD |
October 2007 | 4.46 USD | 89.15 USD |
September 2007 | 4.66 USD | 93.15 USD |
August 2007 | 4.00 USD | 79.91 USD |
July 2007 | 3.93 USD | 78.54 USD |
June 2007 | 3.42 USD | 68.41 USD |
May 2007 | 3.46 USD | 69.14 USD |
April 2007 | 3.07 USD | 61.33 USD |
March 2007 | 1.99 USD | 39.79 USD |
February 2007 | 1.96 USD | 39.14 USD |
January 2007 | 1.88 USD | 37.67 USD |
December 2006 | 1.97 USD | 39.46 USD |
November 2006 | 2.02 USD | 40.34 USD |
October 2006 | 1.91 USD | 38.09 USD |
September 2006 | 1.61 USD | 32.12 USD |
August 2006 | 1.54 USD | 30.83 USD |
July 2006 | 1.35 USD | 26.89 USD |
June 2006 | 1.93 USD | 38.68 USD |
May 2006 | 1.73 USD | 34.61 USD |
April 2006 | 1.76 USD | 35.21 USD |
March 2006 | 1.83 USD | 36.53 USD |
February 2006 | 1.87 USD | 37.44 USD |
January 2006 | 2.24 USD | 44.82 USD |
December 2005 | 2.36 USD | 47.15 USD |
November 2005 | 2.42 USD | 48.46 USD |
October 2005 | 1.99 USD | 39.86 USD |
September 2005 | 2.27 USD | 45.30 USD |
August 2005 | 2.14 USD | 42.70 USD |
July 2005 | 2.26 USD | 45.15 USD |
June 2005 | 1.66 USD | 33.09 USD |
May 2005 | 1.78 USD | 35.51 USD |
April 2005 | 1.62 USD | 32.36 USD |
March 2005 | 1.71 USD | 34.27 USD |
February 2005 | 1.76 USD | 35.18 USD |
January 2005 | 2.16 USD | 43.22 USD |
December 2004 | 2.22 USD | 44.29 USD |
November 2004 | 1.98 USD | 39.68 USD |
October 2004 | 1.71 USD | 34.13 USD |
September 2004 | 2.04 USD | 40.86 USD |
August 2004 | 1.91 USD | 38.14 USD |
July 2004 | 1.95 USD | 38.92 USD |
June 2004 | 2.72 USD | 54.40 USD |
May 2004 | 2.43 USD | 48.50 USD |
April 2004 | 2.18 USD | 43.60 USD |
March 2004 | 2.16 USD | 43.28 USD |
February 2004 | 2.15 USD | 43.01 USD |
January 2004 | 2.52 USD | 50.40 USD |
December 2003 | 2.63 USD | 52.62 USD |
November 2003 | 2.70 USD | 53.97 USD |
October 2003 | 2.72 USD | 54.43 USD |
September 2003 | 2.42 USD | 48.43 USD |
August 2003 | 2.32 USD | 46.32 USD |
July 2003 | 2.08 USD | 41.64 USD |
June 2003 | 1.82 USD | 36.32 USD |
May 2003 | 1.79 USD | 35.89 USD |
April 2003 | 1.44 USD | 28.69 USD |
March 2003 | 1.30 USD | 26.03 USD |
February 2003 | 1.10 USD | 22.01 USD |
January 2003 | 1.09 USD | 21.85 USD |
December 2002 | 0.95 USD | 18.89 USD |
November 2002 | 1.17 USD | 23.35 USD |
October 2002 | 0.97 USD | 19.36 USD |
September 2002 | 0.80 USD | 15.93 USD |
August 2002 | 0.75 USD | 14.94 USD |
July 2002 | 0.72 USD | 14.46 USD |
June 2002 | 0.81 USD | 16.25 USD |
May 2002 | 0.91 USD | 18.23 USD |
April 2002 | 0.84 USD | 16.69 USD |
March 2002 | 0.72 USD | 14.30 USD |
February 2002 | 0.71 USD | 14.10 USD |
January 2002 | 0.71 USD | 14.19 USD |
December 2001 | 0.54 USD | 10.82 USD |
November 2001 | 0.57 USD | 11.32 USD |
October 2001 | 0.35 USD | 6.98 USD |
September 2001 | 0.30 USD | 5.97 USD |
August 2001 | 0.45 USD | 8.94 USD |
July 2001 | 0.63 USD | 12.49 USD |
June 2001 | 0.71 USD | 14.15 USD |
May 2001 | 0.84 USD | 16.69 USD |
April 2001 | 0.79 USD | 15.78 USD |
March 2001 | 0.51 USD | 10.23 USD |
February 2001 | 0.51 USD | 10.19 USD |
January 2001 | 0.87 USD | 17.31 USD |
December 2000 | 0.78 USD | 15.56 USD |
November 2000 | 1.23 USD | 24.69 USD |
October 2000 | 1.83 USD | 36.63 USD |
September 2000 | 1.92 USD | 38.44 USD |
August 2000 | 2.08 USD | 41.50 USD |
July 2000 | 1.51 USD | 30.13 USD |
June 2000 | 1.82 USD | 36.31 USD |
May 2000 | 2.42 USD | 48.31 USD |
April 2000 | 2.76 USD | 55.19 USD |
March 2000 | 3.35 USD | 67.00 USD |
February 2000 | 3.44 USD | 68.88 USD |
January 2000 | 3.23 USD | 64.56 USD |
December 1999 | 3.81 USD | 76.13 USD |
November 1999 | 4.25 USD | 85.06 USD |
October 1999 | 3.53 USD | 70.63 USD |
September 1999 | 4.00 USD | 79.94 USD |
August 1999 | 3.11 USD | 124.38 USD |
July 1999 | 2.50 USD | 100.06 USD |
June 1999 | 3.13 USD | 125.13 USD |
May 1999 | 2.97 USD | 118.75 USD |
April 1999 | 4.30 USD | 172.06 USD |
March 1999 | 4.31 USD | 172.19 USD |
February 1999 | 3.20 USD | 128.13 USD |
January 1999 | 2.92 USD | 116.94 USD |
December 1998 | 2.68 USD | 321.25 USD |
November 1998 | 1.60 USD | 192.00 USD |
October 1998 | 1.05 USD | 126.44 USD |
September 1998 | 0.93 USD | 111.62 USD |
August 1998 | 0.70 USD | 83.75 USD |
July 1998 | 0.92 USD | 110.88 USD |
June 1998 | 0.83 USD | 99.75 USD |
May 1998 | 0.37 USD | 88.13 USD |
April 1998 | 0.38 USD | 91.75 USD |
March 1998 | 0.36 USD | 85.54 USD |
February 1998 | 0.32 USD | 77.00 USD |
January 1998 | 0.25 USD | 59.00 USD |
December 1997 | 0.25 USD | 60.25 USD |
November 1997 | 0.21 USD | 49.50 USD |
October 1997 | 0.25 USD | 61.00 USD |
September 1997 | 0.22 USD | 52.07 USD |
August 1997 | 0.12 USD | 28.07 USD |
July 1997 | 0.12 USD | 28.75 USD |
June 1997 | 0.08 USD | 18.50 USD |
May 1997 | 0.08 USD | 18.00 USD |
AMZN
Price: 180.38USD
52 week price:
Earnings Per Share: 2.90 USD
P/E Ratio: 58.57
Exchange: NMS
Sector: Consumer Cyclical
Industry: Internet Retail
Volume: 141.6 million
Ebitda: 5.7 billionMarket Capitalization: 1.9 trillion