AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,561.201,561.201,516.091,527.491,527.495,507,400
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
Feb 26, 20181,509.201,522.841,507.001,521.951,521.954,955,000
Feb 23, 20181,495.341,500.001,486.501,500.001,500.004,418,100
Feb 22, 20181,495.361,502.541,475.761,485.341,485.344,858,100
Feb 21, 20181,485.001,503.491,478.921,482.921,482.926,304,400
Feb 20, 20181,446.491,488.771,446.491,468.351,468.356,499,200
Feb 16, 20181,457.371,465.801,446.561,448.691,448.694,472,600
Feb 15, 20181,466.891,468.941,436.841,461.761,461.765,652,700
Feb 14, 20181,406.251,452.061,403.361,451.051,451.055,959,200
Feb 13, 20181,385.931,419.721,383.531,414.511,414.515,917,900
Feb 12, 20181,364.671,393.811,344.011,386.231,386.236,738,900
Feb 09, 20181,373.491,383.501,265.931,339.601,339.6014,141,500
Feb 08, 20181,429.681,433.751,349.941,350.501,350.508,578,600
Feb 07, 20181,449.001,460.991,415.151,416.781,416.787,162,700
Feb 06, 20181,361.461,443.991,351.791,442.841,442.8411,066,800
Feb 05, 20181,402.621,458.981,320.721,390.001,390.0011,495,000
Feb 02, 20181,477.391,498.001,414.001,429.951,429.9511,125,700
Feb 01, 20181,445.001,459.881,385.141,390.001,390.009,113,800
Jan 31, 20181,451.301,472.581,450.041,450.891,450.896,424,700
Jan 30, 20181,403.171,439.251,392.001,437.821,437.825,871,900
Jan 29, 20181,409.181,431.391,400.441,417.681,417.685,701,900
Jan 26, 20181,392.011,402.531,380.911,402.051,402.054,857,300
Jan 25, 20181,368.001,378.341,357.621,377.951,377.954,753,000
Jan 24, 20181,374.821,388.161,338.001,357.511,357.516,807,500
Jan 23, 20181,338.091,364.901,337.341,362.541,362.545,169,300
Jan 22, 20181,297.171,327.451,296.661,327.311,327.314,140,100
Jan 19, 20181,312.001,313.001,292.991,294.581,294.584,578,500
Jan 18, 20181,293.951,304.601,284.021,293.321,293.324,026,900
Jan 17, 20181,312.241,314.001,280.881,295.001,295.005,253,800
Jan 16, 20181,323.001,339.941,292.301,304.861,304.867,220,700
Jan 12, 20181,273.391,305.761,273.391,305.201,305.205,443,700
Jan 11, 20181,259.741,276.771,256.461,276.681,276.683,125,000
Jan 10, 20181,245.151,254.331,237.231,254.331,254.332,686,000
Jan 09, 20181,256.901,259.331,241.761,252.701,252.703,661,300
Jan 08, 20181,236.001,253.081,232.031,246.871,246.874,279,500
Jan 05, 20181,217.511,229.141,210.001,229.141,229.143,544,700
Jan 04, 20181,205.001,215.871,204.661,209.591,209.593,022,100
Jan 03, 20181,188.301,205.491,188.301,204.201,204.203,108,800
Jan 02, 20181,172.001,190.001,170.511,189.011,189.012,694,500
Dec 29, 20171,182.351,184.001,167.501,169.471,169.472,688,400
Dec 28, 20171,189.001,190.101,184.381,186.101,186.101,841,700
Dec 27, 20171,179.911,187.291,175.611,182.261,182.261,867,200
Dec 26, 20171,168.361,178.321,160.551,176.761,176.762,005,200
Dec 22, 20171,172.081,174.621,167.831,168.361,168.361,585,100
Dec 21, 20171,175.901,179.171,167.641,174.761,174.762,123,100
Dec 20, 20171,190.501,191.001,176.001,177.621,177.622,371,200
Dec 19, 20171,189.151,192.971,179.141,187.381,187.382,587,800
Dec 18, 20171,187.371,194.781,180.911,190.581,190.582,947,600
Dec 15, 20171,179.031,182.751,169.331,179.141,179.144,778,600
Dec 14, 20171,163.711,177.931,162.451,174.261,174.263,214,300
Dec 13, 20171,170.001,170.871,160.271,164.131,164.132,616,800
Dec 12, 20171,166.511,173.601,161.611,165.081,165.082,235,900
Dec 11, 20171,164.601,169.901,157.001,168.921,168.922,363,500
Dec 08, 20171,170.401,172.791,157.101,162.001,162.003,050,100
Dec 07, 20171,156.591,163.191,151.001,159.791,159.792,511,600
Dec 06, 20171,137.991,155.891,136.081,152.351,152.352,853,300
Dec 05, 20171,128.261,159.271,124.741,141.571,141.574,079,800
Dec 04, 20171,173.851,175.201,128.001,133.951,133.955,931,900
Dec 01, 20171,172.051,179.651,152.001,162.351,162.354,107,100
Nov 30, 20171,167.101,178.571,160.001,176.751,176.754,509,200
Nov 29, 20171,194.801,194.801,145.191,161.271,161.279,257,500
Nov 28, 20171,204.881,205.341,188.521,193.601,193.604,559,400
Nov 27, 20171,202.661,213.411,191.151,195.831,195.836,744,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...