AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20171,138.281,138.801,125.811,129.881,129.882,345,100
Nov 16, 20171,130.161,138.161,130.051,137.291,137.292,213,300
Nov 15, 20171,127.011,131.751,121.631,126.691,126.693,928,700
Nov 14, 20171,130.111,138.001,123.891,136.841,136.843,138,400
Nov 13, 20171,123.001,139.901,122.341,129.171,129.172,918,400
Nov 10, 20171,126.101,131.751,124.061,125.351,125.352,179,900
Nov 09, 20171,125.961,129.621,115.771,129.131,129.133,732,700
Nov 08, 20171,122.821,135.541,119.111,132.881,132.882,581,500
Nov 07, 20171,124.741,130.601,117.501,123.171,123.172,689,000
Nov 06, 20171,109.151,125.411,108.771,120.661,120.663,381,100
Nov 03, 20171,091.151,112.681,088.521,111.601,111.603,751,500
Nov 02, 20171,097.811,101.941,086.871,094.221,094.223,684,900
Nov 01, 20171,105.401,108.971,096.741,103.681,103.683,755,500
Oct 31, 20171,109.001,110.541,101.121,105.281,105.283,477,000
Oct 30, 20171,095.011,122.791,093.561,110.851,110.856,613,100
Oct 27, 20171,058.141,105.581,050.551,100.951,100.9516,565,000
Oct 26, 2017980.33982.90968.55972.43972.435,618,700
Oct 25, 2017978.00984.44966.24972.91972.913,033,100
Oct 24, 2017969.00979.85965.00975.90975.902,723,900
Oct 23, 2017986.73986.78962.50966.30966.303,494,100
Oct 20, 2017993.53994.62982.00982.91982.912,365,100
Oct 19, 2017990.00991.05980.24986.61986.613,108,200
Oct 18, 20171,009.271,022.31996.55997.00997.002,499,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...