AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017990.00991.05980.24985.14985.141,107,558
Oct 18, 20171,009.271,022.31996.55997.00997.002,490,200
Oct 17, 20171,005.591,011.471,004.381,009.131,009.132,319,700
Oct 16, 20171,008.441,009.571,001.041,006.341,006.342,008,900
Oct 13, 20171,007.001,007.771,001.031,002.941,002.942,431,500
Oct 12, 2017996.811,008.44992.401,000.931,000.934,067,300
Oct 11, 2017991.27995.50986.70995.00995.002,337,100
Oct 10, 2017996.67997.95980.10987.20987.203,084,900
Oct 09, 2017993.24998.50987.50990.99990.992,938,600
Oct 06, 2017975.64995.75975.64989.58989.583,782,100
Oct 05, 2017970.00981.51969.64980.85980.853,229,200
Oct 04, 2017954.21967.79954.05965.45965.452,527,400
Oct 03, 2017958.00963.69950.37957.10957.102,666,600
Oct 02, 2017964.00967.31952.12959.19959.192,442,900
Sep 29, 2017960.11964.83958.38961.35961.352,543,800
Sep 28, 2017951.86959.70950.10956.40956.402,522,600
Sep 27, 2017948.00955.30943.30950.87950.873,148,900
Sep 26, 2017945.49948.63931.75938.60938.603,564,800
Sep 25, 2017949.31949.42932.89939.79939.795,124,000
Sep 22, 2017961.01965.61954.42955.10955.102,641,800
Sep 21, 2017971.31971.70962.02964.65964.652,337,600
Sep 20, 2017971.79974.81962.16973.21973.212,888,800
Sep 19, 2017977.25978.24967.46969.86969.862,671,100
Sep 18, 2017990.40992.79968.17974.19974.193,411,300
Sep 15, 2017993.01996.25984.03986.79986.793,760,200
Sep 14, 2017996.80998.56987.74992.21992.213,913,300
Sep 13, 2017983.971,000.00979.42999.60999.603,374,700
Sep 12, 2017983.27984.67975.52982.58982.582,481,100
Sep 11, 2017974.46981.94974.22977.96977.962,186,700
Sep 08, 2017979.10979.88963.47965.90965.902,605,300
Sep 07, 2017974.00980.59972.55979.47979.472,566,800
Sep 06, 2017968.32971.84960.60967.80967.802,129,900
Sep 05, 2017975.40976.77960.37965.27965.272,883,200
Sep 01, 2017984.20984.50976.88978.25978.252,535,900
Aug 31, 2017974.70981.00972.76980.60980.603,331,500
Aug 30, 2017958.44969.41956.91967.59967.592,904,600
Aug 29, 2017940.00956.00936.33954.06954.062,874,300
Aug 28, 2017946.54953.00942.25946.02946.022,596,700
Aug 25, 2017956.00957.62944.10945.26945.263,324,800
Aug 24, 2017957.42959.00941.14952.45952.455,195,700
Aug 23, 2017959.38962.00954.20958.00958.002,668,300
Aug 22, 2017955.52967.93955.50966.90966.902,750,000
Aug 21, 2017957.57961.20945.46953.29953.293,164,500
Aug 18, 2017961.40965.43954.65958.47958.473,284,800
Aug 17, 2017977.84977.84960.32960.57960.573,512,400
Aug 16, 2017981.65986.46973.22978.18978.183,132,100
Aug 15, 2017988.90991.74982.00982.74982.742,549,300
Aug 14, 2017978.41985.50976.19983.30983.303,042,800
Aug 11, 2017960.00970.39951.38967.99967.993,468,000
Aug 10, 2017976.30979.86954.68956.92956.925,684,100
Aug 09, 2017982.60988.00975.27982.01982.013,569,700
Aug 08, 2017994.35996.28985.79989.84989.842,902,800
Aug 07, 2017990.65995.00987.14992.27992.272,676,600
Aug 04, 2017989.68991.67982.00987.58987.582,730,300
Aug 03, 2017999.47999.50984.59986.92986.923,255,800
Aug 02, 20171,001.771,003.21981.73995.89995.894,070,000
Aug 01, 2017996.111,006.40991.58996.19996.194,572,600
Jul 31, 20171,019.051,019.05987.02987.78987.787,352,100
Jul 28, 20171,012.141,032.851,001.001,020.041,020.047,709,400
Jul 27, 20171,069.551,083.311,040.181,046.001,046.0010,991,700
Jul 26, 20171,043.201,053.201,043.201,052.801,052.802,921,300
Jul 25, 20171,038.051,043.331,032.481,039.871,039.872,447,600
Jul 24, 20171,028.341,043.011,027.431,038.951,038.953,288,000
Jul 21, 20171,021.281,026.101,011.001,025.671,025.672,734,600
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, 2017980.12983.47967.61968.00968.003,390,300
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, 20171,012.061,013.611,006.111,010.271,010.272,753,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...