AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2017 | 990.00 | 991.05 | 980.24 | 985.14 | 985.14 | 1,107,558 |
| Oct 18, 2017 | 1,009.27 | 1,022.31 | 996.55 | 997.00 | 997.00 | 2,490,200 |
| Oct 17, 2017 | 1,005.59 | 1,011.47 | 1,004.38 | 1,009.13 | 1,009.13 | 2,319,700 |
| Oct 16, 2017 | 1,008.44 | 1,009.57 | 1,001.04 | 1,006.34 | 1,006.34 | 2,008,900 |
| Oct 13, 2017 | 1,007.00 | 1,007.77 | 1,001.03 | 1,002.94 | 1,002.94 | 2,431,500 |
| Oct 12, 2017 | 996.81 | 1,008.44 | 992.40 | 1,000.93 | 1,000.93 | 4,067,300 |
| Oct 11, 2017 | 991.27 | 995.50 | 986.70 | 995.00 | 995.00 | 2,337,100 |
| Oct 10, 2017 | 996.67 | 997.95 | 980.10 | 987.20 | 987.20 | 3,084,900 |
| Oct 09, 2017 | 993.24 | 998.50 | 987.50 | 990.99 | 990.99 | 2,938,600 |
| Oct 06, 2017 | 975.64 | 995.75 | 975.64 | 989.58 | 989.58 | 3,782,100 |
| Oct 05, 2017 | 970.00 | 981.51 | 969.64 | 980.85 | 980.85 | 3,229,200 |
| Oct 04, 2017 | 954.21 | 967.79 | 954.05 | 965.45 | 965.45 | 2,527,400 |
| Oct 03, 2017 | 958.00 | 963.69 | 950.37 | 957.10 | 957.10 | 2,666,600 |
| Oct 02, 2017 | 964.00 | 967.31 | 952.12 | 959.19 | 959.19 | 2,442,900 |
| Sep 29, 2017 | 960.11 | 964.83 | 958.38 | 961.35 | 961.35 | 2,543,800 |
| Sep 28, 2017 | 951.86 | 959.70 | 950.10 | 956.40 | 956.40 | 2,522,600 |
| Sep 27, 2017 | 948.00 | 955.30 | 943.30 | 950.87 | 950.87 | 3,148,900 |
| Sep 26, 2017 | 945.49 | 948.63 | 931.75 | 938.60 | 938.60 | 3,564,800 |
| Sep 25, 2017 | 949.31 | 949.42 | 932.89 | 939.79 | 939.79 | 5,124,000 |
| Sep 22, 2017 | 961.01 | 965.61 | 954.42 | 955.10 | 955.10 | 2,641,800 |
| Sep 21, 2017 | 971.31 | 971.70 | 962.02 | 964.65 | 964.65 | 2,337,600 |
| Sep 20, 2017 | 971.79 | 974.81 | 962.16 | 973.21 | 973.21 | 2,888,800 |
| Sep 19, 2017 | 977.25 | 978.24 | 967.46 | 969.86 | 969.86 | 2,671,100 |
| Sep 18, 2017 | 990.40 | 992.79 | 968.17 | 974.19 | 974.19 | 3,411,300 |
| Sep 15, 2017 | 993.01 | 996.25 | 984.03 | 986.79 | 986.79 | 3,760,200 |
| Sep 14, 2017 | 996.80 | 998.56 | 987.74 | 992.21 | 992.21 | 3,913,300 |
| Sep 13, 2017 | 983.97 | 1,000.00 | 979.42 | 999.60 | 999.60 | 3,374,700 |
| Sep 12, 2017 | 983.27 | 984.67 | 975.52 | 982.58 | 982.58 | 2,481,100 |
| Sep 11, 2017 | 974.46 | 981.94 | 974.22 | 977.96 | 977.96 | 2,186,700 |
| Sep 08, 2017 | 979.10 | 979.88 | 963.47 | 965.90 | 965.90 | 2,605,300 |
| Sep 07, 2017 | 974.00 | 980.59 | 972.55 | 979.47 | 979.47 | 2,566,800 |
| Sep 06, 2017 | 968.32 | 971.84 | 960.60 | 967.80 | 967.80 | 2,129,900 |
| Sep 05, 2017 | 975.40 | 976.77 | 960.37 | 965.27 | 965.27 | 2,883,200 |
| Sep 01, 2017 | 984.20 | 984.50 | 976.88 | 978.25 | 978.25 | 2,535,900 |
| Aug 31, 2017 | 974.70 | 981.00 | 972.76 | 980.60 | 980.60 | 3,331,500 |
| Aug 30, 2017 | 958.44 | 969.41 | 956.91 | 967.59 | 967.59 | 2,904,600 |
| Aug 29, 2017 | 940.00 | 956.00 | 936.33 | 954.06 | 954.06 | 2,874,300 |
| Aug 28, 2017 | 946.54 | 953.00 | 942.25 | 946.02 | 946.02 | 2,596,700 |
| Aug 25, 2017 | 956.00 | 957.62 | 944.10 | 945.26 | 945.26 | 3,324,800 |
| Aug 24, 2017 | 957.42 | 959.00 | 941.14 | 952.45 | 952.45 | 5,195,700 |
| Aug 23, 2017 | 959.38 | 962.00 | 954.20 | 958.00 | 958.00 | 2,668,300 |
| Aug 22, 2017 | 955.52 | 967.93 | 955.50 | 966.90 | 966.90 | 2,750,000 |
| Aug 21, 2017 | 957.57 | 961.20 | 945.46 | 953.29 | 953.29 | 3,164,500 |
| Aug 18, 2017 | 961.40 | 965.43 | 954.65 | 958.47 | 958.47 | 3,284,800 |
| Aug 17, 2017 | 977.84 | 977.84 | 960.32 | 960.57 | 960.57 | 3,512,400 |
| Aug 16, 2017 | 981.65 | 986.46 | 973.22 | 978.18 | 978.18 | 3,132,100 |
| Aug 15, 2017 | 988.90 | 991.74 | 982.00 | 982.74 | 982.74 | 2,549,300 |
| Aug 14, 2017 | 978.41 | 985.50 | 976.19 | 983.30 | 983.30 | 3,042,800 |
| Aug 11, 2017 | 960.00 | 970.39 | 951.38 | 967.99 | 967.99 | 3,468,000 |
| Aug 10, 2017 | 976.30 | 979.86 | 954.68 | 956.92 | 956.92 | 5,684,100 |
| Aug 09, 2017 | 982.60 | 988.00 | 975.27 | 982.01 | 982.01 | 3,569,700 |
| Aug 08, 2017 | 994.35 | 996.28 | 985.79 | 989.84 | 989.84 | 2,902,800 |
| Aug 07, 2017 | 990.65 | 995.00 | 987.14 | 992.27 | 992.27 | 2,676,600 |
| Aug 04, 2017 | 989.68 | 991.67 | 982.00 | 987.58 | 987.58 | 2,730,300 |
| Aug 03, 2017 | 999.47 | 999.50 | 984.59 | 986.92 | 986.92 | 3,255,800 |
| Aug 02, 2017 | 1,001.77 | 1,003.21 | 981.73 | 995.89 | 995.89 | 4,070,000 |
| Aug 01, 2017 | 996.11 | 1,006.40 | 991.58 | 996.19 | 996.19 | 4,572,600 |
| Jul 31, 2017 | 1,019.05 | 1,019.05 | 987.02 | 987.78 | 987.78 | 7,352,100 |
| Jul 28, 2017 | 1,012.14 | 1,032.85 | 1,001.00 | 1,020.04 | 1,020.04 | 7,709,400 |
| Jul 27, 2017 | 1,069.55 | 1,083.31 | 1,040.18 | 1,046.00 | 1,046.00 | 10,991,700 |
| Jul 26, 2017 | 1,043.20 | 1,053.20 | 1,043.20 | 1,052.80 | 1,052.80 | 2,921,300 |
| Jul 25, 2017 | 1,038.05 | 1,043.33 | 1,032.48 | 1,039.87 | 1,039.87 | 2,447,600 |
| Jul 24, 2017 | 1,028.34 | 1,043.01 | 1,027.43 | 1,038.95 | 1,038.95 | 3,288,000 |
| Jul 21, 2017 | 1,021.28 | 1,026.10 | 1,011.00 | 1,025.67 | 1,025.67 | 2,734,600 |
| Jul 20, 2017 | 1,031.59 | 1,034.97 | 1,022.52 | 1,028.70 | 1,028.70 | 3,097,500 |
| Jul 19, 2017 | 1,025.00 | 1,031.59 | 1,022.50 | 1,026.87 | 1,026.87 | 2,964,000 |
| Jul 18, 2017 | 1,006.00 | 1,026.03 | 1,004.00 | 1,024.45 | 1,024.45 | 4,007,600 |
| Jul 17, 2017 | 1,004.69 | 1,014.75 | 1,003.81 | 1,010.04 | 1,010.04 | 3,712,600 |
| Jul 14, 2017 | 1,002.40 | 1,004.45 | 996.89 | 1,001.81 | 1,001.81 | 2,102,500 |
| Jul 13, 2017 | 1,004.62 | 1,006.88 | 995.90 | 1,000.63 | 1,000.63 | 2,880,800 |
| Jul 12, 2017 | 1,000.65 | 1,008.55 | 998.10 | 1,006.51 | 1,006.51 | 3,608,600 |
| Jul 11, 2017 | 993.00 | 995.99 | 983.72 | 994.13 | 994.13 | 2,982,700 |
| Jul 10, 2017 | 985.00 | 999.44 | 983.50 | 996.47 | 996.47 | 3,546,300 |
| Jul 07, 2017 | 969.55 | 980.11 | 969.14 | 978.76 | 978.76 | 2,643,400 |
| Jul 06, 2017 | 964.66 | 974.40 | 959.02 | 965.14 | 965.14 | 3,259,600 |
| Jul 05, 2017 | 961.53 | 975.00 | 955.25 | 971.40 | 971.40 | 3,653,000 |
| Jul 03, 2017 | 972.79 | 974.49 | 951.00 | 953.66 | 953.66 | 2,909,100 |
| Jun 30, 2017 | 980.12 | 983.47 | 967.61 | 968.00 | 968.00 | 3,390,300 |
| Jun 29, 2017 | 979.00 | 987.56 | 965.25 | 975.93 | 975.93 | 4,303,000 |
| Jun 28, 2017 | 978.55 | 990.68 | 969.21 | 990.33 | 990.33 | 3,737,600 |
| Jun 27, 2017 | 990.69 | 998.80 | 976.00 | 976.78 | 976.78 | 3,782,400 |
| Jun 26, 2017 | 1,008.50 | 1,009.80 | 992.00 | 993.98 | 993.98 | 3,386,200 |
| Jun 23, 2017 | 1,002.54 | 1,004.62 | 998.02 | 1,003.74 | 1,003.74 | 2,879,100 |
| Jun 22, 2017 | 1,002.23 | 1,006.96 | 997.20 | 1,001.30 | 1,001.30 | 2,253,400 |
| Jun 21, 2017 | 998.70 | 1,002.72 | 992.65 | 1,002.23 | 1,002.23 | 2,922,500 |
| Jun 20, 2017 | 998.00 | 1,004.88 | 992.02 | 992.59 | 992.59 | 4,076,800 |
| Jun 19, 2017 | 1,017.00 | 1,017.00 | 989.90 | 995.17 | 995.17 | 5,043,400 |
| Jun 16, 2017 | 996.00 | 999.75 | 982.00 | 987.71 | 987.71 | 11,472,700 |
| Jun 15, 2017 | 958.70 | 965.73 | 950.86 | 964.17 | 964.17 | 5,373,900 |
| Jun 14, 2017 | 988.59 | 990.34 | 966.71 | 976.47 | 976.47 | 3,974,900 |
| Jun 13, 2017 | 977.99 | 984.50 | 966.10 | 980.79 | 980.79 | 4,580,000 |
| Jun 12, 2017 | 967.00 | 975.95 | 945.00 | 964.91 | 964.91 | 9,447,200 |
| Jun 09, 2017 | 1,012.50 | 1,012.99 | 927.00 | 978.31 | 978.31 | 7,647,700 |
| Jun 08, 2017 | 1,012.06 | 1,013.61 | 1,006.11 | 1,010.27 | 1,010.27 | 2,753,300 |
| Jun 07, 2017 | 1,005.95 | 1,010.25 | 1,002.00 | 1,010.07 | 1,010.07 | 2,823,000 |
| Jun 06, 2017 | 1,012.00 | 1,016.50 | 1,001.25 | 1,003.00 | 1,003.00 | 3,346,400 |
| Jun 05, 2017 | 1,007.23 | 1,013.21 | 1,003.51 | 1,011.34 | 1,011.34 | 2,719,900 |
| Jun 02, 2017 | 998.99 | 1,008.48 | 995.67 | 1,006.73 | 1,006.73 | 3,752,300 |
| Jun 01, 2017 | 998.59 | 998.99 | 991.37 | 995.95 | 995.95 | 2,454,800 |
| May 31, 2017 | 1,000.00 | 1,000.12 | 982.16 | 994.62 | 994.62 | 3,913,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
