AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20191,917.001,922.451,900.311,902.251,902.256,018,200
Apr 24, 20191,925.001,929.691,898.161,901.751,901.753,675,800
Apr 23, 20191,891.201,929.261,889.581,923.771,923.774,640,400
Apr 22, 20191,855.401,888.421,845.641,887.311,887.313,373,800
Apr 18, 20191,868.791,870.821,859.481,861.691,861.692,749,900
Apr 17, 20191,872.991,876.471,860.441,864.821,864.822,893,500
Apr 16, 20191,851.351,869.771,848.001,863.041,863.043,044,600
Apr 15, 20191,842.001,846.851,818.901,844.871,844.873,724,400
Apr 12, 20191,848.401,851.501,841.301,843.061,843.063,114,400
Apr 11, 20191,848.701,849.951,840.311,844.071,844.072,654,800
Apr 10, 20191,841.001,848.001,828.811,847.331,847.332,964,000
Apr 09, 20191,845.491,853.091,831.781,835.841,835.843,714,400
Apr 08, 20191,833.231,850.201,825.111,849.861,849.863,752,800
Apr 05, 20191,829.001,838.581,825.191,837.281,837.283,640,500
Apr 04, 20191,820.651,828.751,804.201,818.861,818.863,623,900
Apr 03, 20191,826.721,830.001,809.621,820.701,820.703,980,600
Apr 02, 20191,811.021,820.001,805.121,813.981,813.983,448,100
Apr 01, 20191,800.111,815.671,798.731,814.191,814.194,238,800
Mar 29, 20191,786.581,792.861,776.631,780.751,780.753,320,800
Mar 28, 20191,770.001,777.931,753.471,773.421,773.423,043,000
Mar 27, 20191,784.131,787.501,745.681,765.701,765.704,324,800
Mar 26, 20191,793.001,805.771,773.361,783.761,783.764,865,900
Mar 25, 20191,757.791,782.681,747.501,774.261,774.265,103,800
Mar 22, 20191,810.171,818.981,763.111,764.771,764.776,363,000
Mar 21, 20191,796.261,823.751,787.281,819.261,819.265,767,800
Mar 20, 20191,769.941,799.501,767.031,797.271,797.276,265,600
Mar 19, 20191,753.511,784.161,753.511,761.851,761.856,364,200
Mar 18, 20191,712.701,750.001,712.631,742.151,742.155,429,100
Mar 15, 20191,703.001,718.801,693.131,712.361,712.367,550,900
Mar 14, 20191,691.201,702.001,684.341,686.221,686.222,946,600
Mar 13, 20191,683.001,700.001,679.351,690.811,690.813,552,000
Mar 12, 20191,669.001,684.271,660.981,673.101,673.103,614,500
Mar 11, 20191,626.121,672.291,626.011,670.621,670.623,876,400
Mar 08, 20191,604.011,622.721,586.571,620.801,620.804,667,000
Mar 07, 20191,667.371,669.751,620.511,625.951,625.954,948,100
Mar 06, 20191,695.971,697.751,668.281,668.951,668.953,996,000
Mar 05, 20191,702.951,707.801,689.011,692.431,692.433,681,500
Mar 04, 20191,685.001,709.431,674.361,696.171,696.176,167,400
Mar 01, 20191,655.131,674.261,651.001,671.731,671.734,974,900
Feb 28, 20191,635.251,651.771,633.831,639.831,639.833,025,900
Feb 27, 20191,628.181,641.811,615.101,641.091,641.093,148,800
Feb 26, 20191,625.981,639.991,616.131,636.401,636.402,665,800
Feb 25, 20191,641.451,654.601,630.391,633.001,633.003,184,500
Feb 22, 20191,623.501,634.941,621.171,631.561,631.563,096,200
Feb 21, 20191,619.851,623.561,600.911,619.441,619.443,483,400
Feb 20, 20191,630.001,634.931,610.121,622.101,622.103,337,600
Feb 19, 20191,601.001,634.001,600.561,627.581,627.583,681,700
Feb 15, 20191,627.861,628.911,604.501,607.951,607.954,343,900
Feb 14, 20191,624.501,637.901,606.061,622.651,622.654,120,500
Feb 13, 20191,647.001,656.381,637.111,640.001,640.003,560,300
Feb 12, 20191,604.001,639.401,598.881,638.011,638.014,858,600
Feb 11, 20191,600.981,609.291,586.001,591.001,591.003,317,300
Feb 08, 20191,586.001,588.591,566.761,588.221,588.225,657,500
Feb 07, 20191,625.001,625.541,592.911,614.371,614.374,626,600
Feb 06, 20191,670.751,672.261,633.341,640.261,640.263,939,900
Feb 05, 20191,643.341,665.261,642.501,658.811,658.814,453,100
Feb 04, 20191,623.001,649.631,613.501,633.311,633.314,929,100
Feb 01, 20191,638.881,673.061,622.011,626.231,626.2311,506,200
Jan 31, 20191,692.851,736.411,679.081,718.731,718.7310,910,300
Jan 30, 20191,623.001,676.951,619.681,670.431,670.435,783,800
Jan 29, 20191,631.271,632.381,590.721,593.881,593.884,632,800
Jan 28, 20191,643.591,645.001,614.091,637.891,637.894,837,700
Jan 25, 20191,670.501,683.481,661.611,670.571,670.574,945,900
Jan 24, 20191,641.071,657.261,631.781,654.931,654.934,089,900
Jan 23, 20191,656.001,657.431,612.001,640.021,640.025,225,200
Jan 22, 20191,681.001,681.871,610.201,632.171,632.176,416,800
Jan 18, 20191,712.001,716.201,691.541,696.201,696.206,020,500
Jan 17, 20191,680.001,700.171,677.501,693.221,693.224,208,900
Jan 16, 20191,684.221,705.001,675.881,683.781,683.786,366,900
Jan 15, 20191,632.001,675.161,626.011,674.561,674.565,998,500
Jan 14, 20191,615.001,648.201,595.151,617.211,617.216,005,900
Jan 11, 20191,640.551,660.291,636.221,640.561,640.564,686,200
Jan 10, 20191,641.011,663.251,621.621,656.221,656.226,507,700
Jan 09, 20191,652.981,667.801,641.401,659.421,659.426,348,800
Jan 08, 20191,664.691,676.611,616.611,656.581,656.588,881,400
Jan 07, 20191,602.311,634.561,589.191,629.511,629.517,993,200
Jan 04, 20191,530.001,594.001,518.311,575.391,575.399,182,600
Jan 03, 20191,520.011,538.001,497.111,500.281,500.286,953,200
Jan 02, 20191,465.201,553.361,460.931,539.131,539.137,983,100
Dec 31, 20181,510.801,520.761,487.001,501.971,501.976,954,500
Dec 28, 20181,473.351,513.471,449.001,478.021,478.028,829,000
Dec 27, 20181,454.201,469.001,390.311,461.641,461.649,722,000
Dec 26, 20181,368.891,473.161,363.011,470.901,470.9010,411,800
Dec 24, 20181,346.001,396.031,307.001,343.961,343.967,220,000
Dec 21, 20181,464.991,480.001,363.961,377.451,377.4513,640,300
Dec 20, 20181,484.001,509.501,432.691,460.831,460.839,991,800
Dec 19, 20181,543.051,584.531,483.181,495.081,495.088,792,200
Dec 18, 20181,540.001,567.551,523.011,551.481,551.486,523,000
Dec 17, 20181,566.001,576.131,505.011,520.911,520.918,829,800
Dec 14, 20181,638.001,642.571,585.001,591.911,591.916,367,200
Dec 13, 20181,680.001,692.121,641.501,658.381,658.385,271,300
Dec 12, 20181,669.001,704.991,660.271,663.541,663.546,598,000
Dec 11, 20181,678.001,679.471,619.601,643.241,643.246,244,700
Dec 10, 20181,623.841,657.991,590.871,641.031,641.037,494,800
Dec 07, 20181,705.071,718.931,625.461,629.131,629.137,576,100
Dec 06, 20181,614.871,701.051,609.851,699.191,699.198,789,400
Dec 04, 20181,756.001,770.341,665.001,668.401,668.408,694,500
Dec 03, 20181,769.461,778.341,730.001,772.361,772.366,862,300
Nov 30, 20181,679.501,696.001,666.501,690.171,690.175,761,800
Nov 29, 20181,674.991,689.991,652.331,673.571,673.576,613,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...