AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20181,829.461,841.001,811.271,812.971,812.974,624,200
Jul 18, 20181,848.001,858.881,831.271,842.921,842.924,861,900
Jul 17, 20181,811.561,851.691,797.381,843.931,843.935,682,900
Jul 16, 20181,821.951,841.951,814.451,822.491,822.495,466,200
Jul 13, 20181,803.931,815.301,795.231,813.031,813.034,383,200
Jul 12, 20181,764.511,798.001,762.181,796.621,796.624,532,700
Jul 11, 20181,737.991,756.961,734.001,755.001,755.003,209,800
Jul 10, 20181,738.531,750.001,731.001,743.071,743.073,002,900
Jul 09, 20181,724.051,739.561,716.231,739.021,739.023,012,000
Jul 06, 20181,696.001,715.271,691.671,710.631,710.632,650,300
Jul 05, 20181,705.381,710.691,682.151,699.731,699.732,983,100
Jul 03, 20181,723.961,725.001,692.481,693.961,693.962,177,300
Jul 02, 20181,682.701,713.891,678.061,713.781,713.783,185,700
Jun 29, 20181,717.001,723.411,694.321,699.801,699.804,543,500
Jun 28, 20181,672.541,705.501,661.171,701.451,701.454,529,700
Jun 27, 20181,708.111,711.951,660.001,660.511,660.514,872,200
Jun 26, 20181,672.371,701.571,663.341,691.091,691.094,386,600
Jun 25, 20181,702.511,705.001,646.311,663.151,663.157,511,200
Jun 22, 20181,742.621,743.001,711.901,715.671,715.674,075,100
Jun 21, 20181,760.001,763.101,717.561,730.221,730.224,941,100
Jun 20, 20181,742.501,762.931,741.361,750.081,750.084,332,600
Jun 19, 20181,709.041,736.111,700.391,734.781,734.784,290,100
Jun 18, 20181,706.261,726.741,702.561,723.791,723.793,107,700
Jun 15, 20181,714.001,720.871,708.521,715.971,715.974,777,600
Jun 14, 20181,713.481,724.801,708.871,723.861,723.863,174,400
Jun 13, 20181,702.811,713.751,700.121,704.861,704.863,327,500
Jun 12, 20181,693.001,699.511,691.521,698.751,698.752,259,200
Jun 11, 20181,681.511,694.241,680.591,689.121,689.122,335,500
Jun 08, 20181,681.121,689.441,673.011,683.991,683.992,955,100
Jun 07, 20181,698.561,699.901,676.111,689.301,689.303,765,700
Jun 06, 20181,704.511,714.501,686.471,695.751,695.755,473,200
Jun 05, 20181,672.991,699.001,670.061,696.351,696.354,782,200
Jun 04, 20181,648.901,665.681,645.491,665.271,665.273,167,900
Jun 01, 20181,637.031,646.731,635.091,641.541,641.543,290,100
May 31, 20181,623.001,635.001,621.351,629.621,629.623,166,300
May 30, 20181,618.101,626.001,612.931,624.891,624.892,907,400
May 29, 20181,600.711,621.791,600.151,612.871,612.873,829,900
May 25, 20181,603.001,614.121,600.451,610.151,610.152,698,400
May 24, 20181,598.031,608.241,588.381,603.071,603.073,375,800
May 23, 20181,571.051,601.861,566.341,601.861,601.863,299,800
May 22, 20181,589.891,589.891,575.251,581.401,581.402,115,600
May 21, 20181,585.001,592.051,575.001,585.461,585.462,925,200
May 18, 20181,581.331,583.591,572.101,574.371,574.372,642,600
May 17, 20181,580.561,594.041,573.001,581.761,581.762,147,600
May 16, 20181,577.501,594.431,576.671,587.281,587.282,570,600
May 15, 20181,587.801,587.801,565.221,576.121,576.125,077,500
May 14, 20181,604.001,611.181,600.051,601.541,601.542,509,500
May 11, 20181,610.991,611.101,597.891,602.911,602.912,263,900
May 10, 20181,608.481,615.601,603.441,609.081,609.082,817,500
May 09, 20181,600.001,608.001,592.001,608.001,608.003,637,300
May 08, 20181,595.001,596.881,582.511,592.391,592.393,067,900
May 07, 20181,589.341,606.951,587.831,600.141,600.143,801,900
May 04, 20181,562.451,584.901,562.191,580.951,580.953,443,600
May 03, 20181,560.011,574.801,546.021,572.081,572.084,251,900
May 02, 20181,580.981,588.501,566.361,569.681,569.684,360,300
May 01, 20181,563.221,585.001,552.181,582.261,582.264,572,100
Apr 30, 20181,582.501,596.001,560.941,566.131,566.135,464,100
Apr 27, 20181,634.011,638.101,567.391,572.621,572.6213,053,200
Apr 26, 20181,485.011,529.421,478.501,517.961,517.968,801,100
Apr 25, 20181,458.001,469.991,415.021,460.171,460.176,587,300
Apr 24, 20181,535.801,539.501,448.451,460.091,460.097,494,700
Apr 23, 20181,546.691,548.001,503.411,517.861,517.864,465,400
Apr 20, 20181,561.201,561.201,516.091,527.491,527.495,541,600
Apr 19, 20181,543.221,568.521,539.061,556.911,556.916,523,700
Apr 18, 20181,514.651,533.801,504.111,527.841,527.845,227,500
Apr 17, 20181,462.301,507.191,457.021,503.831,503.835,114,400
Apr 16, 20181,445.001,447.001,427.481,441.501,441.502,808,600
Apr 13, 20181,449.141,459.781,424.521,430.791,430.793,685,300
Apr 12, 20181,439.501,452.121,435.061,448.501,448.503,135,000
Apr 11, 20181,439.441,448.781,424.891,427.051,427.053,582,500
Apr 10, 20181,431.991,438.381,415.701,436.221,436.224,254,100
Apr 09, 20181,425.031,438.481,402.571,406.081,406.084,208,200
Apr 06, 20181,429.971,452.501,400.261,405.231,405.235,882,300
Apr 05, 20181,441.991,459.561,427.071,451.751,451.756,413,500
Apr 04, 20181,358.241,415.391,352.881,410.571,410.576,982,300
Apr 03, 20181,391.381,414.001,355.331,392.051,392.0510,231,200
Apr 02, 20181,417.621,421.361,355.001,371.991,371.9910,463,600
Mar 29, 20181,406.001,455.471,365.201,447.341,447.3412,581,100
Mar 28, 20181,447.001,455.901,386.171,431.421,431.4213,705,300
Mar 27, 20181,572.401,575.971,482.321,497.051,497.056,999,600
Mar 26, 20181,530.001,556.991,499.251,555.861,555.865,624,700
Mar 23, 20181,539.011,549.021,495.361,495.561,495.568,006,000
Mar 22, 20181,565.471,573.851,542.401,544.921,544.926,320,600
Mar 21, 20181,586.451,590.001,563.171,581.861,581.864,750,800
Mar 20, 20181,550.341,587.001,545.411,586.511,586.514,581,600
Mar 19, 20181,554.531,561.661,525.351,544.931,544.936,580,800
Mar 16, 20181,583.451,589.441,567.501,571.681,571.685,425,000
Mar 15, 20181,595.001,596.911,578.111,582.321,582.324,069,700
Mar 14, 20181,597.001,606.441,590.891,591.001,591.004,259,400
Mar 13, 20181,615.961,617.541,578.011,588.181,588.186,531,900
Mar 12, 20181,592.601,605.331,586.701,598.391,598.395,174,200
Mar 09, 20181,563.501,578.941,559.081,578.891,578.894,534,300
Mar 08, 20181,550.001,554.881,545.251,551.861,551.863,862,600
Mar 07, 20181,526.521,545.901,522.511,545.001,545.004,174,100
Mar 06, 20181,533.201,542.131,528.001,537.641,537.644,561,700
Mar 05, 20181,494.241,525.381,481.001,523.611,523.615,233,900
Mar 02, 20181,469.101,501.051,455.011,500.251,500.256,587,600
Mar 01, 20181,513.601,518.491,465.001,493.451,493.456,835,200
Feb 28, 20181,519.511,528.701,512.001,512.451,512.454,515,000
Feb 27, 20181,524.501,526.781,507.211,511.981,511.984,808,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...