Amazon.com, Inc. ( AMZN) - Price History
Monthly price history for AMZN (Amazon.com, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $241.51 | $241.51 |
| May 2026 | $270.64 | $270.64 |
| April 2026 | $265.06 | $265.06 |
| March 2026 | $208.27 | $208.27 |
| February 2026 | $210 | $210 |
| January 2026 | $239.30 | $239.30 |
| December 2025 | $230.82 | $230.82 |
| November 2025 | $233.22 | $233.22 |
| October 2025 | $244.22 | $244.22 |
| September 2025 | $219.57 | $219.57 |
| August 2025 | $229 | $229 |
| July 2025 | $234.11 | $234.11 |
| June 2025 | $219.39 | $219.39 |
| May 2025 | $205.01 | $205.01 |
| April 2025 | $184.42 | $184.42 |
| March 2025 | $190.26 | $190.26 |
| February 2025 | $212.28 | $212.28 |
| January 2025 | $237.68 | $237.68 |
| December 2024 | $219.39 | $219.39 |
| November 2024 | $207.89 | $207.89 |
| October 2024 | $186.40 | $186.40 |
| September 2024 | $186.33 | $186.33 |
| August 2024 | $178.50 | $178.50 |
| July 2024 | $186.98 | $186.98 |
| June 2024 | $193.25 | $193.25 |
| May 2024 | $176.44 | $176.44 |
| April 2024 | $175 | $175 |
| March 2024 | $180.38 | $180.38 |
| February 2024 | $176.76 | $176.76 |
| January 2024 | $155.20 | $155.20 |
| December 2023 | $151.94 | $151.94 |
| November 2023 | $146.09 | $146.09 |
| October 2023 | $133.09 | $133.09 |
| September 2023 | $127.12 | $127.12 |
| August 2023 | $138.01 | $138.01 |
| July 2023 | $133.68 | $133.68 |
| June 2023 | $130.36 | $130.36 |
| May 2023 | $120.58 | $120.58 |
| April 2023 | $105.45 | $105.45 |
| March 2023 | $103.29 | $103.29 |
| February 2023 | $94.23 | $94.23 |
| January 2023 | $103.13 | $103.13 |
| December 2022 | $84 | $84 |
| November 2022 | $96.54 | $96.54 |
| October 2022 | $102.44 | $102.44 |
| September 2022 | $113 | $113 |
| August 2022 | $126.77 | $126.77 |
| July 2022 | $134.95 | $134.95 |
| June 2022 | $106.21 | $106.21 |
| May 2022 | $120.21 | $2,404.19 |
| April 2022 | $124.28 | $2,485.63 |
| March 2022 | $163 | $3,259.95 |
| February 2022 | $153.56 | $3,071.26 |
| January 2022 | $149.57 | $2,991.47 |
| December 2021 | $166.72 | $3,334.34 |
| November 2021 | $175.35 | $3,507.07 |
| October 2021 | $168.62 | $3,372.43 |
| September 2021 | $164.25 | $3,285.04 |
| August 2021 | $173.54 | $3,470.79 |
| July 2021 | $166.38 | $3,327.59 |
| June 2021 | $172.01 | $3,440.16 |
| May 2021 | $161.15 | $3,223.07 |
| April 2021 | $173.37 | $3,467.42 |
| March 2021 | $154.70 | $3,094.08 |
| February 2021 | $154.65 | $3,092.93 |
| January 2021 | $160.31 | $3,206.20 |
| December 2020 | $162.85 | $3,256.93 |
| November 2020 | $158.40 | $3,168.04 |
| October 2020 | $151.81 | $3,036.15 |
| September 2020 | $157.44 | $3,148.73 |
| August 2020 | $172.55 | $3,450.96 |
| July 2020 | $158.23 | $3,164.68 |
| June 2020 | $137.94 | $2,758.82 |
| May 2020 | $122.12 | $2,442.37 |
| April 2020 | $123.70 | $2,474 |
| March 2020 | $97.49 | $1,949.72 |
| February 2020 | $94.19 | $1,883.75 |
| January 2020 | $100.44 | $2,008.72 |
| December 2019 | $92.39 | $1,847.84 |
| November 2019 | $90.04 | $1,800.80 |
| October 2019 | $88.83 | $1,776.66 |
| September 2019 | $86.80 | $1,735.91 |
| August 2019 | $88.81 | $1,776.29 |
| July 2019 | $93.34 | $1,866.78 |
| June 2019 | $94.68 | $1,893.63 |
| May 2019 | $88.75 | $1,775.07 |
| April 2019 | $96.33 | $1,926.52 |
| March 2019 | $89.04 | $1,780.75 |
| February 2019 | $81.99 | $1,639.83 |
| January 2019 | $85.94 | $1,718.73 |
| December 2018 | $75.10 | $1,501.97 |
| November 2018 | $84.51 | $1,690.17 |
| October 2018 | $79.90 | $1,598.01 |
| September 2018 | $100.15 | $2,003 |
| August 2018 | $100.64 | $2,012.71 |
| July 2018 | $88.87 | $1,777.44 |
| June 2018 | $84.99 | $1,699.80 |
| May 2018 | $81.48 | $1,629.62 |
| April 2018 | $78.31 | $1,566.13 |
| March 2018 | $72.37 | $1,447.34 |
| February 2018 | $75.62 | $1,512.45 |
| January 2018 | $72.54 | $1,450.89 |
| December 2017 | $58.47 | $1,169.47 |
| November 2017 | $58.84 | $1,176.75 |
| October 2017 | $55.26 | $1,105.28 |
| September 2017 | $48.07 | $961.35 |
| August 2017 | $49.03 | $980.60 |
| July 2017 | $49.39 | $987.78 |
| June 2017 | $48.40 | $968 |
| May 2017 | $49.73 | $994.62 |
| April 2017 | $46.25 | $924.99 |
| March 2017 | $44.33 | $886.54 |
| February 2017 | $42.25 | $845.04 |
| January 2017 | $41.17 | $823.48 |
| December 2016 | $37.49 | $749.87 |
| November 2016 | $37.53 | $750.57 |
| October 2016 | $39.49 | $789.82 |
| September 2016 | $41.86 | $837.31 |
| August 2016 | $38.46 | $769.16 |
| July 2016 | $37.94 | $758.81 |
| June 2016 | $35.78 | $715.62 |
| May 2016 | $36.14 | $722.79 |
| April 2016 | $32.98 | $659.59 |
| March 2016 | $29.68 | $593.64 |
| February 2016 | $27.63 | $552.52 |
| January 2016 | $29.35 | $587 |
| December 2015 | $33.79 | $675.89 |
| November 2015 | $33.24 | $664.80 |
| October 2015 | $31.30 | $625.90 |
| September 2015 | $25.60 | $511.89 |
| August 2015 | $25.64 | $512.89 |
| July 2015 | $26.81 | $536.15 |
| June 2015 | $21.70 | $434.09 |
| May 2015 | $21.46 | $429.23 |
| April 2015 | $21.09 | $421.78 |
| March 2015 | $18.60 | $372.10 |
| February 2015 | $19.01 | $380.16 |
| January 2015 | $17.73 | $354.53 |
| December 2014 | $15.52 | $310.35 |
| November 2014 | $16.93 | $338.64 |
| October 2014 | $15.27 | $305.46 |
| September 2014 | $16.12 | $322.44 |
| August 2014 | $16.95 | $339.04 |
| July 2014 | $15.65 | $312.99 |
| June 2014 | $16.24 | $324.78 |
| May 2014 | $15.63 | $312.55 |
| April 2014 | $15.21 | $304.13 |
| March 2014 | $16.82 | $336.36 |
| February 2014 | $18.10 | $362.10 |
| January 2014 | $17.93 | $358.69 |
| December 2013 | $19.94 | $398.79 |
| November 2013 | $19.68 | $393.62 |
| October 2013 | $18.20 | $364.03 |
| September 2013 | $15.63 | $312.64 |
| August 2013 | $14.05 | $280.98 |
| July 2013 | $15.06 | $301.22 |
| June 2013 | $13.88 | $277.69 |
| May 2013 | $13.46 | $269.20 |
| April 2013 | $12.69 | $253.81 |
| March 2013 | $13.32 | $266.49 |
| February 2013 | $13.21 | $264.27 |
| January 2013 | $13.28 | $265.50 |
| December 2012 | $12.54 | $250.87 |
| November 2012 | $12.60 | $252.05 |
| October 2012 | $11.64 | $232.89 |
| September 2012 | $12.72 | $254.32 |
| August 2012 | $12.41 | $248.27 |
| July 2012 | $11.66 | $233.30 |
| June 2012 | $11.42 | $228.35 |
| May 2012 | $10.65 | $212.91 |
| April 2012 | $11.60 | $231.90 |
| March 2012 | $10.13 | $202.51 |
| February 2012 | $8.98 | $179.69 |
| January 2012 | $9.72 | $194.44 |
| December 2011 | $8.66 | $173.10 |
| November 2011 | $9.61 | $192.29 |
| October 2011 | $10.68 | $213.51 |
| September 2011 | $10.81 | $216.23 |
| August 2011 | $10.76 | $215.23 |
| July 2011 | $11.13 | $222.52 |
| June 2011 | $10.22 | $204.49 |
| May 2011 | $9.84 | $196.69 |
| April 2011 | $9.79 | $195.81 |
| March 2011 | $9.01 | $180.13 |
| February 2011 | $8.66 | $173.29 |
| January 2011 | $8.48 | $169.64 |
| December 2010 | $9 | $180 |
| November 2010 | $8.77 | $175.40 |
| October 2010 | $8.26 | $165.23 |
| September 2010 | $7.85 | $157.06 |
| August 2010 | $6.24 | $124.83 |
| July 2010 | $5.89 | $117.89 |
| June 2010 | $5.46 | $109.26 |
| May 2010 | $6.27 | $125.46 |
| April 2010 | $6.86 | $137.10 |
| March 2010 | $6.79 | $135.77 |
| February 2010 | $5.92 | $118.40 |
| January 2010 | $6.27 | $125.41 |
| December 2009 | $6.73 | $134.52 |
| November 2009 | $6.80 | $135.91 |
| October 2009 | $5.94 | $118.81 |
| September 2009 | $4.67 | $93.36 |
| August 2009 | $4.06 | $81.19 |
| July 2009 | $4.29 | $85.76 |
| June 2009 | $4.18 | $83.66 |
| May 2009 | $3.90 | $77.99 |
| April 2009 | $4.03 | $80.52 |
| March 2009 | $3.67 | $73.44 |
| February 2009 | $3.24 | $64.79 |
| January 2009 | $2.94 | $58.82 |
| December 2008 | $2.56 | $51.28 |
| November 2008 | $2.14 | $42.70 |
| October 2008 | $2.86 | $57.24 |
| September 2008 | $3.64 | $72.76 |
| August 2008 | $4.04 | $80.81 |
| July 2008 | $3.82 | $76.34 |
| June 2008 | $3.67 | $73.33 |
| May 2008 | $4.08 | $81.62 |
| April 2008 | $3.93 | $78.63 |
| March 2008 | $3.56 | $71.30 |
| February 2008 | $3.22 | $64.47 |
| January 2008 | $3.88 | $77.70 |
| December 2007 | $4.63 | $92.64 |
| November 2007 | $4.53 | $90.56 |
| October 2007 | $4.46 | $89.15 |
| September 2007 | $4.66 | $93.15 |
| August 2007 | $4 | $79.91 |
| July 2007 | $3.93 | $78.54 |
| June 2007 | $3.42 | $68.41 |
| May 2007 | $3.46 | $69.14 |
| April 2007 | $3.07 | $61.33 |
| March 2007 | $1.99 | $39.79 |
| February 2007 | $1.96 | $39.14 |
| January 2007 | $1.88 | $37.67 |
| December 2006 | $1.97 | $39.46 |
| November 2006 | $2.02 | $40.34 |
| October 2006 | $1.90 | $38.09 |
| September 2006 | $1.61 | $32.12 |
| August 2006 | $1.54 | $30.83 |
| July 2006 | $1.34 | $26.89 |
| June 2006 | $1.93 | $38.68 |
| May 2006 | $1.73 | $34.61 |
| April 2006 | $1.76 | $35.21 |
| March 2006 | $1.83 | $36.53 |
| February 2006 | $1.87 | $37.44 |
| January 2006 | $2.24 | $44.82 |
| December 2005 | $2.36 | $47.15 |
| November 2005 | $2.42 | $48.46 |
| October 2005 | $1.99 | $39.86 |
| September 2005 | $2.26 | $45.30 |
| August 2005 | $2.14 | $42.70 |
| July 2005 | $2.26 | $45.15 |
| June 2005 | $1.66 | $33.09 |
| May 2005 | $1.78 | $35.51 |
| April 2005 | $1.62 | $32.36 |
| March 2005 | $1.71 | $34.27 |
| February 2005 | $1.76 | $35.18 |
| January 2005 | $2.16 | $43.22 |
| December 2004 | $2.22 | $44.29 |
| November 2004 | $1.98 | $39.68 |
| October 2004 | $1.71 | $34.13 |
| September 2004 | $2.04 | $40.86 |
| August 2004 | $1.91 | $38.14 |
| July 2004 | $1.95 | $38.92 |
| June 2004 | $2.72 | $54.40 |
| May 2004 | $2.42 | $48.50 |
| April 2004 | $2.18 | $43.60 |
| March 2004 | $2.16 | $43.28 |
| February 2004 | $2.15 | $43.01 |
| January 2004 | $2.52 | $50.40 |
| December 2003 | $2.63 | $52.62 |
| November 2003 | $2.70 | $53.97 |
| October 2003 | $2.72 | $54.43 |
| September 2003 | $2.42 | $48.43 |
| August 2003 | $2.32 | $46.32 |
| July 2003 | $2.08 | $41.64 |
| June 2003 | $1.82 | $36.32 |
| May 2003 | $1.79 | $35.89 |
| April 2003 | $1.44 | $28.69 |
| March 2003 | $1.30 | $26.03 |
| February 2003 | $1.10 | $22.01 |
| January 2003 | $1.09 | $21.85 |
| December 2002 | $0.94 | $18.89 |
| November 2002 | $1.17 | $23.35 |
| October 2002 | $0.97 | $19.36 |
| September 2002 | $0.80 | $15.93 |
| August 2002 | $0.75 | $14.94 |
| July 2002 | $0.72 | $14.46 |
| June 2002 | $0.81 | $16.25 |
| May 2002 | $0.91 | $18.23 |
| April 2002 | $0.84 | $16.69 |
| March 2002 | $0.72 | $14.30 |
| February 2002 | $0.70 | $14.10 |
| January 2002 | $0.71 | $14.19 |
| December 2001 | $0.54 | $10.82 |
| November 2001 | $0.57 | $11.32 |
| October 2001 | $0.35 | $6.98 |
| September 2001 | $0.30 | $5.97 |
| August 2001 | $0.45 | $8.94 |
| July 2001 | $0.62 | $12.49 |
| June 2001 | $0.71 | $14.15 |
| May 2001 | $0.84 | $16.69 |
| April 2001 | $0.79 | $15.78 |
| March 2001 | $0.51 | $10.23 |
| February 2001 | $0.51 | $10.19 |
| January 2001 | $0.87 | $17.31 |
| December 2000 | $0.78 | $15.56 |
| November 2000 | $1.23 | $24.69 |
| October 2000 | $1.83 | $36.62 |
| September 2000 | $1.92 | $38.44 |
| August 2000 | $2.08 | $41.50 |
| July 2000 | $1.51 | $30.12 |
| June 2000 | $1.82 | $36.31 |
| May 2000 | $2.42 | $48.31 |
| April 2000 | $2.76 | $55.19 |
| March 2000 | $3.35 | $67 |
| February 2000 | $3.44 | $68.88 |
| January 2000 | $3.23 | $64.56 |
| December 1999 | $3.81 | $76.12 |
| November 1999 | $4.25 | $85.06 |
| October 1999 | $3.53 | $70.62 |
| September 1999 | $4 | $79.94 |
| August 1999 | $3.11 | $124.38 |
| July 1999 | $2.50 | $100.06 |
| June 1999 | $3.13 | $125.13 |
| May 1999 | $2.97 | $118.75 |
| April 1999 | $4.30 | $172.06 |
| March 1999 | $4.30 | $172.19 |
| February 1999 | $3.20 | $128.13 |
| January 1999 | $2.92 | $116.94 |
| December 1998 | $2.68 | $321.25 |
| November 1998 | $1.60 | $192 |
| October 1998 | $1.05 | $126.44 |
| September 1998 | $0.93 | $111.62 |
| August 1998 | $0.70 | $83.75 |
| July 1998 | $0.92 | $110.88 |
| June 1998 | $0.83 | $99.75 |
| May 1998 | $0.37 | $88.13 |
| April 1998 | $0.38 | $91.75 |
| March 1998 | $0.36 | $85.54 |
| February 1998 | $0.32 | $77 |
| January 1998 | $0.25 | $59 |
| December 1997 | $0.25 | $60.25 |
| November 1997 | $0.21 | $49.50 |
| October 1997 | $0.25 | $61 |
| September 1997 | $0.22 | $52.07 |
| August 1997 | $0.12 | $28.07 |
| July 1997 | $0.12 | $28.75 |
| June 1997 | $0.08 | $18.50 |
| May 1997 | $0.08 | $18 |
AMZN
Price: $241.51
52 week price:
Earnings Per Share: 8.37 USD
P/E Ratio: 32.68
Exchange: NMS
Sector: Consumer Cyclical
Industry: Internet Retail
Country: United States
Volume: 141.6 million
Ebitda: 5.7 billionMarket Capitalization: 2.6 trillion