U.S. Markets closed

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
995.78+2.40 (+0.24%)
At close: 4:00PM EDT

995.74 -0.04 (-0.00%)
After hours: 7:59PM EDT

People also watch
GOOGAAPLFBNFLXTSLA
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017995.00998.65989.25995.78995.783,415,200
May 25, 2017984.85999.00982.11993.38993.384,822,000
May 24, 2017976.00981.00970.23980.35980.352,446,000
May 23, 2017975.02975.20966.85971.54971.542,415,600
May 22, 2017964.00971.38962.90970.67970.672,642,200
May 19, 2017962.84968.92959.72959.84959.843,972,100
May 18, 2017944.80962.75944.76958.49958.493,939,300
May 17, 2017954.70960.40944.12944.76944.765,145,600
May 16, 2017961.00970.06960.91966.07966.073,126,100
May 15, 2017958.73963.15956.06957.97957.974,270,600
May 12, 2017954.50962.79951.53961.35961.353,625,900
May 11, 2017945.11950.29940.78947.62947.622,194,100
May 10, 2017953.50953.75945.00948.95948.952,096,500
May 09, 2017952.80957.89950.20952.82952.823,262,100
May 08, 2017940.95949.05939.21949.04949.043,415,700
May 05, 2017940.52940.79930.30934.15934.152,866,400
May 04, 2017944.75945.00934.22937.53937.532,418,400
May 03, 2017946.00946.00935.90941.03941.033,582,700
May 02, 2017946.65950.10941.41946.94946.943,848,800
May 01, 2017927.80954.40927.80948.23948.235,466,500
Apr 28, 2017948.83949.59924.33924.99924.997,364,700
Apr 27, 2017914.39921.86912.11918.38918.385,305,500
Apr 26, 2017910.30915.75907.56909.29909.292,608,900
Apr 25, 2017907.04909.48903.00907.62907.623,380,600
Apr 24, 2017908.68909.99903.82907.41907.413,122,900
Apr 21, 2017902.67903.65896.77898.53898.532,420,500
Apr 20, 2017899.70905.32896.29902.06902.062,814,400
Apr 19, 2017907.84910.50897.37899.20899.202,870,200
Apr 18, 2017900.99909.61900.78903.78903.782,999,200
Apr 17, 2017887.50902.38887.50901.99901.992,854,700
Apr 13, 2017891.45894.97884.49884.67884.673,174,600
Apr 12, 2017903.09904.09895.25896.23896.232,456,100
Apr 11, 2017907.04911.24897.50902.36902.363,012,700
Apr 10, 2017899.63908.51899.00907.04907.043,184,300
Apr 07, 2017899.65900.09889.31894.88894.883,710,900
Apr 06, 2017913.80917.19894.49898.28898.286,344,100
Apr 05, 2017910.82923.72905.62909.28909.287,508,400
Apr 04, 2017891.50908.54890.28906.83906.834,984,700
Apr 03, 2017888.00893.49885.42891.51891.513,422,300
Mar 31, 2017877.00890.35876.65886.54886.543,957,600
Mar 30, 2017874.95877.06871.66876.34876.342,762,700
Mar 29, 2017859.05876.44859.02874.32874.324,485,800
Mar 28, 2017851.75858.46850.10856.00856.003,041,600
Mar 27, 2017838.07850.30833.50846.82846.822,755,800
Mar 24, 2017851.68851.80843.53845.61845.612,138,300
Mar 23, 2017848.20850.89844.80847.38847.381,953,000
Mar 22, 2017840.43849.37839.05848.06848.062,658,700
Mar 21, 2017858.84862.80841.31843.20843.204,382,900
Mar 20, 2017851.51857.80851.01856.97856.972,282,700
Mar 17, 2017853.49853.83850.64852.31852.313,384,400
Mar 16, 2017855.30855.50850.51853.42853.421,842,300
Mar 15, 2017854.33854.45847.11852.97852.972,562,200
Mar 14, 2017853.55853.75847.55852.53852.532,130,600
Mar 13, 2017851.77855.69851.71854.59854.591,909,700
Mar 10, 2017857.00857.35851.72852.46852.462,436,400
Mar 09, 2017851.00856.40850.31853.00853.002,048,200
Mar 08, 2017848.00853.07846.79850.50850.502,286,500
Mar 07, 2017845.48848.46843.75846.02846.022,247,600
Mar 06, 2017845.23848.49841.12846.61846.612,610,400
Mar 03, 2017847.20851.99846.27849.88849.881,941,100
Mar 02, 2017853.08854.82847.28848.91848.912,132,100
Mar 01, 2017853.05854.83849.01853.08853.082,760,100
Feb 28, 2017851.45854.09842.05845.04845.042,793,700
Feb 27, 2017842.38852.50839.67848.64848.642,713,600
Feb 24, 2017844.69845.81837.75845.24845.243,688,000
Feb 23, 2017857.57860.86848.00852.19852.193,462,000
Feb 22, 2017856.95858.43852.18855.61855.612,617,000
Feb 21, 2017848.84857.98847.25856.44856.443,507,700
Feb 17, 2017842.00847.27840.73845.07845.073,112,300
Feb 16, 2017841.84845.00839.38844.14844.142,714,700
Feb 15, 2017834.00842.81832.82842.70842.702,968,900
Feb 14, 2017837.00838.31831.45836.39836.392,792,400
Feb 13, 2017831.62843.00828.55836.53836.534,172,600
Feb 10, 2017823.82828.00822.85827.46827.462,429,600
Feb 09, 2017821.60825.00819.71821.36821.362,484,900
Feb 08, 2017812.69821.48812.50819.71819.712,858,000
Feb 07, 2017809.31816.16807.50812.50812.503,466,100
Feb 06, 2017809.80810.72803.00807.64807.643,897,300
Feb 03, 2017806.72818.30804.00810.20810.2010,868,800
Feb 02, 2017836.59842.49828.26839.95839.957,350,500
Feb 01, 2017829.21833.78824.94832.35832.353,850,200
Jan 31, 2017823.75826.99819.56823.48823.483,137,200
Jan 30, 2017833.00833.50816.38830.38830.383,747,300
Jan 27, 2017839.00839.70829.44835.77835.772,998,700
Jan 26, 2017835.53843.84833.00839.15839.153,554,700
Jan 25, 2017825.79837.42825.29836.52836.523,922,600
Jan 24, 2017822.00823.99814.50822.44822.442,971,700
Jan 23, 2017806.80818.50805.08817.88817.882,797,500
Jan 20, 2017815.28816.02806.26808.33808.333,376,200
Jan 19, 2017810.00813.51807.32809.04809.042,540,800
Jan 18, 2017809.50811.73804.27807.48807.482,354,200
Jan 17, 2017815.70816.00803.44809.72809.723,670,500
Jan 13, 2017814.32821.65811.40817.14817.143,791,900
Jan 12, 2017800.31814.13799.50813.64813.644,873,900
Jan 11, 2017793.66799.50789.51799.02799.022,992,800
Jan 10, 2017796.60798.00789.54795.90795.902,558,400
Jan 09, 2017798.00801.77791.77796.92796.923,440,100
Jan 06, 2017782.36799.44778.48795.99795.995,986,200
Jan 05, 2017761.55782.40760.26780.45780.455,830,100
Jan 04, 2017758.39759.68754.20757.18757.182,510,500
*Close price adjusted for dividends and splits.
Loading more data...