AMZN
Amazon.Com Inc
Company · XNAS · US · USD
Market price
$277.94
+$113.24 (+68.76%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $164.70 |
| Aug 22, 2021 | $160.00 |
| Aug 29, 2021 | $167.48 |
| Sep 5, 2021 | $173.90 |
| Sep 12, 2021 | $173.46 |
| Sep 19, 2021 | $173.13 |
| Oct 3, 2021 | $164.16 |
| Oct 10, 2021 | $164.43 |
| Oct 17, 2021 | $170.45 |
| Oct 24, 2021 | $166.78 |
| Oct 31, 2021 | $168.62 |
| Nov 7, 2021 | $175.95 |
| Nov 14, 2021 | $176.26 |
| Nov 21, 2021 | $183.83 |
| Nov 28, 2021 | $175.23 |
| Dec 5, 2021 | $169.49 |
| Dec 12, 2021 | $172.21 |
| Dec 26, 2021 | $171.07 |
| Jan 2, 2022 | $166.72 |
| Jan 9, 2022 | $162.55 |
| Jan 16, 2022 | $162.14 |
| Jan 23, 2022 | $142.64 |
| Jan 30, 2022 | $143.98 |
| Feb 6, 2022 | $157.64 |
| Feb 13, 2022 | $153.29 |
| Feb 20, 2022 | $152.60 |
| Feb 27, 2022 | $153.79 |
| Mar 6, 2022 | $145.64 |
| Mar 20, 2022 | $161.25 |
| Mar 27, 2022 | $164.77 |
| Apr 3, 2022 | $163.56 |
| Apr 10, 2022 | $154.46 |
| Apr 17, 2022 | $151.71 |
| Apr 24, 2022 | $144.35 |
| May 1, 2022 | $124.28 |
| May 8, 2022 | $114.77 |
| May 15, 2022 | $113.06 |
| May 22, 2022 | $107.59 |
| May 29, 2022 | $115.15 |
| Jun 12, 2022 | $109.65 |
| Jun 19, 2022 | $106.22 |
| Jun 26, 2022 | $116.46 |
| Jul 3, 2022 | $109.56 |
| Jul 10, 2022 | $115.54 |
| Jul 17, 2022 | $113.55 |
| Jul 24, 2022 | $122.42 |
| Jul 31, 2022 | $134.95 |
| Aug 7, 2022 | $140.80 |
| Aug 14, 2022 | $143.55 |
| Aug 28, 2022 | $130.75 |
| Sep 4, 2022 | $127.51 |
| Sep 11, 2022 | $133.27 |
| Sep 18, 2022 | $123.53 |
| Sep 25, 2022 | $113.78 |
| Oct 2, 2022 | $113.00 |
| Oct 9, 2022 | $114.56 |
| Oct 16, 2022 | $106.90 |
| Oct 23, 2022 | $119.32 |
| Oct 30, 2022 | $103.41 |
| Nov 6, 2022 | $90.98 |
| Nov 20, 2022 | $94.14 |
| Nov 27, 2022 | $93.41 |
| Dec 4, 2022 | $94.13 |
| Dec 11, 2022 | $89.09 |
| Dec 18, 2022 | $87.86 |
| Dec 25, 2022 | $85.25 |
| Jan 1, 2023 | $84.00 |
| Jan 8, 2023 | $86.08 |
| Jan 15, 2023 | $98.12 |
| Jan 22, 2023 | $97.25 |
| Jan 29, 2023 | $102.24 |
| Feb 12, 2023 | $97.61 |
| Feb 19, 2023 | $97.20 |
| Feb 26, 2023 | $93.50 |
| Mar 5, 2023 | $94.90 |
| Mar 12, 2023 | $90.73 |
| Mar 19, 2023 | $98.95 |
| Mar 26, 2023 | $98.13 |
| Apr 2, 2023 | $103.29 |
| Apr 9, 2023 | $102.06 |
| Apr 16, 2023 | $102.51 |
| Apr 23, 2023 | $106.96 |
| May 7, 2023 | $105.66 |
| May 14, 2023 | $110.26 |
| May 21, 2023 | $116.25 |
| May 28, 2023 | $120.11 |
| Jun 4, 2023 | $124.25 |
| Jun 11, 2023 | $123.43 |
| Jun 18, 2023 | $125.49 |
| Jun 25, 2023 | $129.33 |
| Jul 2, 2023 | $130.36 |
| Jul 9, 2023 | $129.78 |
| Jul 16, 2023 | $134.68 |
| Jul 30, 2023 | $132.21 |
| Aug 6, 2023 | $139.57 |
| Aug 13, 2023 | $138.41 |
| Aug 20, 2023 | $133.22 |
| Aug 27, 2023 | $133.26 |
| Sep 3, 2023 | $138.12 |
| Sep 10, 2023 | $138.23 |
| Sep 17, 2023 | $140.39 |
| Sep 24, 2023 | $129.12 |
| Oct 1, 2023 | $127.12 |
| Oct 8, 2023 | $127.96 |
| Oct 22, 2023 | $125.17 |
| Oct 29, 2023 | $127.74 |
| Nov 5, 2023 | $138.60 |
| Nov 12, 2023 | $143.56 |
| Nov 19, 2023 | $145.18 |
| Nov 26, 2023 | $146.74 |
| Dec 3, 2023 | $147.03 |
| Dec 10, 2023 | $147.42 |
| Dec 17, 2023 | $149.97 |
| Dec 24, 2023 | $153.42 |
| Dec 31, 2023 | $151.94 |
| Jan 14, 2024 | $154.62 |
| Jan 21, 2024 | $155.34 |
| Jan 28, 2024 | $159.12 |
| Feb 4, 2024 | $171.81 |
| Feb 11, 2024 | $174.45 |
| Feb 18, 2024 | $169.51 |
| Feb 25, 2024 | $174.99 |
| Mar 3, 2024 | $178.22 |
| Mar 10, 2024 | $175.35 |
| Mar 17, 2024 | $174.42 |
| Mar 31, 2024 | $180.38 |
| Apr 7, 2024 | $185.07 |
| Apr 14, 2024 | $186.13 |
| Apr 21, 2024 | $174.63 |
| Apr 28, 2024 | $179.62 |
| May 5, 2024 | $186.21 |
| May 12, 2024 | $187.48 |
| May 19, 2024 | $184.70 |
| May 26, 2024 | $180.75 |
| Jun 2, 2024 | $176.44 |
| Jun 9, 2024 | $184.30 |
| Jun 23, 2024 | $189.08 |
| Jun 30, 2024 | $193.25 |
| Jul 7, 2024 | $200.00 |
| Jul 14, 2024 | $194.49 |
| Jul 21, 2024 | $183.13 |
| Jul 28, 2024 | $182.50 |
| Aug 4, 2024 | $167.90 |
| Aug 11, 2024 | $166.94 |
| Aug 18, 2024 | $177.06 |
| Aug 25, 2024 | $177.04 |
| Sep 1, 2024 | $178.50 |
| Sep 15, 2024 | $186.49 |
| Sep 22, 2024 | $191.60 |
| Sep 29, 2024 | $187.97 |
| Oct 6, 2024 | $186.51 |
| Oct 13, 2024 | $188.82 |
| Oct 20, 2024 | $188.99 |
| Oct 27, 2024 | $187.83 |
| Nov 3, 2024 | $197.93 |
| Nov 10, 2024 | $208.18 |
| Nov 17, 2024 | $202.61 |
| Nov 24, 2024 | $197.12 |
| Dec 8, 2024 | $227.03 |
| Dec 15, 2024 | $227.46 |
| Dec 22, 2024 | $224.92 |
| Dec 29, 2024 | $223.75 |
| Jan 5, 2025 | $224.19 |
| Jan 12, 2025 | $218.94 |
| Jan 19, 2025 | $225.94 |
| Jan 26, 2025 | $234.85 |
| Feb 2, 2025 | $237.68 |
| Feb 9, 2025 | $229.15 |
| Feb 16, 2025 | $228.68 |
| Mar 2, 2025 | $209.28 |
| Mar 9, 2025 | $199.25 |
| Mar 16, 2025 | $196.29 |
| Mar 23, 2025 | $196.21 |
| Mar 30, 2025 | $192.72 |
| Apr 6, 2025 | $171.00 |
| Apr 13, 2025 | $184.87 |
| Apr 20, 2025 | $172.61 |
| Apr 27, 2025 | $188.99 |
| May 4, 2025 | $189.98 |
| May 11, 2025 | $193.06 |
| May 25, 2025 | $200.99 |
| Jun 1, 2025 | $205.01 |
| Jun 8, 2025 | $213.57 |
| Jun 15, 2025 | $212.10 |
| Jun 22, 2025 | $209.69 |
| Jun 29, 2025 | $223.30 |
| Jul 6, 2025 | $223.41 |
| Jul 13, 2025 | $225.02 |
| Jul 20, 2025 | $226.13 |
| Jul 27, 2025 | $231.44 |
| Aug 3, 2025 | $214.75 |
| Aug 17, 2025 | $231.03 |
| Aug 24, 2025 | $228.84 |
| Aug 31, 2025 | $229.00 |
| Sep 7, 2025 | $232.33 |
| Sep 14, 2025 | $228.15 |
| Sep 21, 2025 | $231.48 |
| Sep 28, 2025 | $219.78 |
| Oct 5, 2025 | $219.51 |
| Oct 12, 2025 | $216.37 |
| Oct 19, 2025 | $213.04 |
| Nov 2, 2025 | $244.22 |
| Nov 9, 2025 | $244.41 |
| Nov 16, 2025 | $234.69 |
| Nov 23, 2025 | $220.69 |
| Nov 30, 2025 | $233.22 |
| Dec 7, 2025 | $229.53 |
| Dec 14, 2025 | $226.19 |
| Dec 21, 2025 | $227.35 |
| Dec 28, 2025 | $232.52 |
| Jan 4, 2026 | $226.50 |
| Jan 11, 2026 | $247.38 |
| Jan 25, 2026 | $239.16 |
| Feb 1, 2026 | $239.30 |
| Feb 8, 2026 | $210.32 |
| Feb 15, 2026 | $198.79 |
| Feb 22, 2026 | $200.11 |
| Mar 1, 2026 | $206.76 |
| Mar 8, 2026 | $206.03 |
| Mar 15, 2026 | $210.62 |
| Mar 22, 2026 | $208.62 |
| Mar 29, 2026 | $209.53 |
| Apr 5, 2026 | $201.55 |
| Apr 19, 2026 | $237.48 |
| Apr 26, 2026 | $249.28 |
| May 3, 2026 | $262.97 |
| May 10, 2026 | $269.00 |
| May 17, 2026 | $270.10 |
| May 24, 2026 | $262.72 |
| May 31, 2026 | $271.98 |
| Jun 7, 2026 | $264.51 |
| Jun 14, 2026 | $247.28 |
| Jun 21, 2026 | $244.39 |
| Jun 28, 2026 | $232.69 |
| Jul 12, 2026 | $245.34 |
| Jul 19, 2026 | $247.23 |
| Jul 26, 2026 | $232.11 |
| Aug 2, 2026 | $271.58 |
| Aug 9, 2026 | $274.48 |
| Aug 10, 2026 | $277.94 |
- Period change
- +68.76%
- Period low
- $84.00
- Period high
- $277.94
- Observations
- 262
- Updated
- Aug 10, 2026, 5:22 PM
About Amazon.Com Inc
Amazon is the leading online retailer and marketplace for third party sellers. Retail related revenue represents approximately 74% of total, followed by Amazon Web Services (17%), and advertising services (9%). International segments constitute 22% of Amazon's total revenue, led by Germany, the United Kingdom, and Japan.
Company websiteClassifications
- Cloud
- Ecommerce
- Consumer discretionary goods · Discretionaries
- Media and entertainment · Media
- Retail stores · Retail
- Advertising and marketing · Advertising
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $2,921,415,780,628.88
- Employees
- 1.6M