AMZN Historical Prices | Amazon.com, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Amazon.com Inc. (AMZN)

-NasdaqGS

269.90 5.78(2.19%) May 17, 4:00PM EDT|After Hours : 269.12 0.78 (0.29%) May 17, 7:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	265.83	269.98	265.00	269.90	2,527,300	269.90
May 16, 2013	265.96	268.43	263.85	264.12	1,643,500	264.12
May 15, 2013	267.07	269.05	264.56	266.56	2,720,500	266.56
May 14, 2013	264.50	269.40	264.03	268.33	2,700,000	268.33
May 13, 2013	262.77	265.88	262.00	264.51	2,149,500	264.51
May 10, 2013	260.88	263.65	260.21	263.63	3,145,300	263.63
May 9, 2013	258.73	263.55	256.88	260.16	2,769,300	260.16
May 8, 2013	256.87	260.30	255.33	258.68	2,677,000	258.68
May 7, 2013	256.31	259.74	252.91	257.73	3,133,700	257.73
May 6, 2013	258.09	259.50	253.42	255.72	2,347,800	255.72
May 3, 2013	256.14	259.25	254.70	258.05	3,514,000	258.05
May 2, 2013	248.94	252.93	245.78	252.55	3,936,200	252.55
May 1, 2013	253.90	254.20	245.75	248.23	4,391,400	248.23
Apr 30, 2013	249.37	254.68	248.56	253.81	4,248,800	253.81
Apr 29, 2013	254.90	257.01	249.15	249.74	7,117,000	249.74
Apr 26, 2013	269.97	272.02	252.81	254.81	14,030,000	254.81
Apr 25, 2013	271.53	275.80	270.50	274.70	6,071,600	274.70
Apr 24, 2013	269.50	271.47	266.81	268.78	1,852,800	268.78
Apr 23, 2013	264.50	269.87	264.50	268.90	2,270,600	268.90
Apr 22, 2013	259.35	264.60	258.03	263.55	2,119,100	263.55
Apr 19, 2013	258.16	262.88	257.50	260.32	2,602,500	260.32
Apr 18, 2013	266.81	266.99	256.60	259.42	3,137,600	259.42
Apr 17, 2013	270.80	270.85	264.25	267.40	3,135,100	267.40
Apr 16, 2013	269.31	272.80	268.06	272.34	2,137,200	272.34
Apr 15, 2013	271.08	275.12	267.10	267.72	3,326,000	267.72
Apr 12, 2013	270.12	273.27	267.02	272.87	2,866,300	272.87
Apr 11, 2013	264.74	270.97	264.74	269.85	3,090,500	269.85
Apr 10, 2013	261.78	265.98	259.32	264.77	2,322,500	264.77
Apr 9, 2013	258.85	262.61	257.00	261.14	2,156,600	261.14
Apr 8, 2013	255.92	259.68	255.63	258.95	2,295,600	258.95
Apr 5, 2013	255.72	256.18	253.67	255.48	2,557,400	255.48
Apr 4, 2013	259.23	260.41	256.12	259.08	1,964,400	259.08
Apr 3, 2013	262.12	263.67	257.75	259.03	2,413,800	259.03
Apr 2, 2013	262.40	265.89	260.55	263.32	2,631,100	263.32
Apr 1, 2013	266.98	267.40	261.01	261.61	2,524,800	261.61
Mar 28, 2013	265.82	267.38	264.06	266.49	2,473,700	266.49
Mar 27, 2013	258.75	265.93	257.90	265.30	2,874,900	265.30
Mar 26, 2013	257.05	261.48	256.28	260.31	2,421,000	260.31
Mar 25, 2013	258.58	259.43	254.50	256.02	2,513,900	256.02
Mar 22, 2013	254.55	257.77	252.07	257.75	3,124,600	257.75
Mar 21, 2013	256.11	257.00	252.68	253.39	2,806,400	253.39
Mar 20, 2013	258.05	259.76	254.55	257.28	2,738,900	257.28
Mar 19, 2013	258.40	259.50	252.62	256.41	3,738,500	256.41
Mar 18, 2013	259.30	261.49	257.12	257.89	2,720,200	257.89
Mar 15, 2013	264.98	267.26	260.05	261.82	4,865,900	261.82
Mar 14, 2013	269.67	270.00	263.53	265.74	5,226,700	265.74
Mar 13, 2013	275.24	276.50	272.64	275.10	1,884,200	275.10
Mar 12, 2013	271.00	277.40	270.36	274.13	3,246,200	274.13
Mar 11, 2013	273.43	273.99	270.40	271.24	1,904,900	271.24
Mar 8, 2013	275.00	275.44	271.50	274.19	1,879,800	274.19
Mar 7, 2013	274.10	274.80	271.85	273.88	1,939,000	273.88
Mar 6, 2013	275.76	276.49	271.83	273.79	2,050,700	273.79
Mar 5, 2013	274.00	276.68	269.99	275.59	3,686,200	275.59
Mar 4, 2013	265.36	273.30	264.14	273.11	3,453,000	273.11
Mar 1, 2013	263.27	266.60	261.04	265.74	2,957,000	265.74
Feb 28, 2013	261.81	267.00	260.63	264.27	2,667,200	264.27
Feb 27, 2013	259.40	265.83	256.86	263.25	2,908,100	263.25
Feb 26, 2013	260.89	262.04	255.73	259.36	3,348,600	259.36
Feb 25, 2013	266.94	268.69	259.65	259.87	3,032,400	259.87
Feb 22, 2013	266.62	267.11	261.61	265.42	3,124,800	265.42
Feb 21, 2013	265.12	269.48	263.25	265.94	3,637,400	265.94
Feb 20, 2013	270.20	274.30	266.37	266.41	3,528,900	266.41
Feb 19, 2013	265.91	270.11	264.50	269.75	2,854,200	269.75
Feb 15, 2013	267.63	268.92	263.11	265.09	3,979,900	265.09
Feb 14, 2013	267.37	270.65	265.40	269.24	3,463,000	269.24
Feb 13, 2013	261.53	269.96	260.30	269.47	5,293,000	269.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AMZN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Amazon.com Inc. (AMZN)