Amazon.com, Inc. - Price History

Monthly price history for AMZN (Amazon.com, Inc.)

DateAdjusted priceReal 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:
88.12
180.38

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 billion

Market Capitalization: 1.9 trillion

Links: