U.S. Markets closed

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,025.67-3.03 (-0.29%)
At close: 4:00PM EDT
People also watch
GOOGFBAAPLNFLXTSLA
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171,021.281,026.101,011.001,025.671,025.672,720,400
Jul 20, 20171,031.591,034.971,022.521,028.701,028.703,097,500
Jul 19, 20171,025.001,031.591,022.501,026.871,026.872,964,000
Jul 18, 20171,006.001,026.031,004.001,024.451,024.454,007,600
Jul 17, 20171,004.691,014.751,003.811,010.041,010.043,712,600
Jul 14, 20171,002.401,004.45996.891,001.811,001.812,102,500
Jul 13, 20171,004.621,006.88995.901,000.631,000.632,880,800
Jul 12, 20171,000.651,008.55998.101,006.511,006.513,608,600
Jul 11, 2017993.00995.99983.72994.13994.132,982,700
Jul 10, 2017985.00999.44983.50996.47996.473,546,300
Jul 07, 2017969.55980.11969.14978.76978.762,643,400
Jul 06, 2017964.66974.40959.02965.14965.143,259,600
Jul 05, 2017961.53975.00955.25971.40971.403,653,000
Jul 03, 2017972.79974.49951.00953.66953.662,909,100
Jun 30, 2017980.12983.47967.61968.00968.003,357,200
Jun 29, 2017979.00987.56965.25975.93975.934,303,000
Jun 28, 2017978.55990.68969.21990.33990.333,737,600
Jun 27, 2017990.69998.80976.00976.78976.783,782,400
Jun 26, 20171,008.501,009.80992.00993.98993.983,386,200
Jun 23, 20171,002.541,004.62998.021,003.741,003.742,879,100
Jun 22, 20171,002.231,006.96997.201,001.301,001.302,253,400
Jun 21, 2017998.701,002.72992.651,002.231,002.232,922,500
Jun 20, 2017998.001,004.88992.02992.59992.594,076,800
Jun 19, 20171,017.001,017.00989.90995.17995.175,043,400
Jun 16, 2017996.00999.75982.00987.71987.7111,472,700
Jun 15, 2017958.70965.73950.86964.17964.175,373,900
Jun 14, 2017988.59990.34966.71976.47976.473,974,900
Jun 13, 2017977.99984.50966.10980.79980.794,580,000
Jun 12, 2017967.00975.95945.00964.91964.919,447,200
Jun 09, 20171,012.501,012.99927.00978.31978.317,647,700
Jun 08, 20171,012.061,013.611,006.111,010.271,010.272,767,900
Jun 07, 20171,005.951,010.251,002.001,010.071,010.072,823,000
Jun 06, 20171,012.001,016.501,001.251,003.001,003.003,346,400
Jun 05, 20171,007.231,013.211,003.511,011.341,011.342,719,900
Jun 02, 2017998.991,008.48995.671,006.731,006.733,752,300
Jun 01, 2017998.59998.99991.37995.95995.952,454,800
May 31, 20171,000.001,000.12982.16994.62994.623,913,100
May 30, 2017996.511,001.20995.52996.70996.703,263,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...