AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20181,581.011,624.821,546.511,619.441,619.448,411,400
Nov 14, 20181,656.321,673.001,597.071,599.011,599.016,486,900
Nov 13, 20181,649.291,677.061,613.751,631.171,631.175,933,300
Nov 12, 20181,698.241,708.551,630.011,636.851,636.856,806,200
Nov 09, 20181,732.501,743.921,701.871,712.431,712.435,902,200
Nov 08, 20181,755.001,784.001,725.111,754.911,754.916,534,900
Nov 07, 20181,673.001,759.231,664.081,755.491,755.498,192,200
Nov 06, 20181,618.351,665.001,614.551,642.811,642.814,257,400
Nov 05, 20181,657.571,658.091,596.361,627.801,627.805,624,700
Nov 02, 20181,678.591,697.441,651.831,665.531,665.536,955,500
Nov 01, 20181,623.531,670.451,598.441,665.531,665.538,135,500
Oct 31, 20181,569.991,623.911,565.091,598.011,598.019,390,200
Oct 30, 20181,486.161,540.991,476.361,530.421,530.4212,460,100
Oct 29, 20181,660.001,665.741,495.001,538.881,538.8813,866,100
Oct 26, 20181,649.591,698.461,603.001,642.811,642.8114,963,800
Oct 25, 20181,703.341,794.811,692.011,782.171,782.1710,285,700
Oct 24, 20181,773.701,777.711,656.561,664.201,664.206,928,400
Oct 23, 20181,742.241,776.341,714.001,768.701,768.706,723,900
Oct 22, 20181,784.001,809.501,756.001,789.301,789.304,500,000
Oct 19, 20181,785.161,809.101,753.001,764.031,764.035,907,200
Oct 18, 20181,821.491,830.151,767.871,770.721,770.725,874,000
Oct 17, 20181,842.791,845.001,807.001,831.731,831.735,295,200
Oct 16, 20181,783.501,823.881,761.551,819.961,819.965,859,900
Oct 15, 20181,795.001,795.051,734.231,760.951,760.956,437,200
Oct 12, 20181,808.001,808.951,742.531,788.611,788.619,444,600
Oct 11, 20181,724.001,755.401,685.101,719.361,719.3613,935,900
Oct 10, 20181,857.891,858.561,754.411,755.251,755.2510,988,900
Oct 09, 20181,859.991,896.681,852.321,870.321,870.324,772,900
Oct 08, 20181,874.001,902.001,830.661,864.421,864.427,393,200
Oct 05, 20181,917.991,929.081,862.831,889.651,889.656,822,300
Oct 04, 20181,949.001,956.001,896.571,909.421,909.427,257,000
Oct 03, 20181,981.701,989.701,949.811,952.761,952.765,253,100
Oct 02, 20181,999.992,013.391,965.771,971.311,971.315,400,700
Oct 01, 20182,021.992,033.192,003.602,004.362,004.363,460,500
Sep 28, 20182,004.412,026.521,996.462,003.002,003.004,085,100
Sep 27, 20181,993.242,016.161,988.582,012.982,012.984,329,400
Sep 26, 20181,968.501,995.251,961.521,974.851,974.854,313,500
Sep 25, 20181,942.901,975.911,938.851,974.551,974.554,538,400
Sep 24, 20181,903.791,936.881,865.001,934.361,934.364,213,700
Sep 21, 20181,954.221,957.311,910.501,915.011,915.016,855,900
Sep 20, 20181,938.581,955.001,932.251,944.301,944.303,154,900
Sep 19, 20181,940.501,940.831,904.901,926.421,926.424,056,800
Sep 18, 20181,918.651,958.201,915.441,941.051,941.054,268,700
Sep 17, 20181,954.731,956.821,887.411,908.031,908.037,050,200
Sep 14, 20181,992.931,993.651,959.221,970.191,970.193,642,000
Sep 13, 20182,000.002,008.761,982.031,989.871,989.873,621,500
Sep 12, 20181,994.002,000.001,962.441,990.001,990.004,414,000
Sep 11, 20181,928.271,988.881,917.001,987.151,987.155,033,600
Sep 10, 20181,971.001,973.041,931.521,939.011,939.014,544,800
Sep 07, 20181,938.711,975.201,937.351,952.071,952.074,892,600
Sep 06, 20182,006.512,007.501,935.211,958.311,958.317,488,700
Sep 05, 20182,038.112,040.381,989.891,994.821,994.828,220,600
Sep 04, 20182,026.502,050.502,013.002,039.512,039.515,721,100
Aug 31, 20182,007.002,022.382,004.742,012.712,012.714,204,400
Aug 30, 20181,997.422,025.571,986.902,002.382,002.387,277,300
Aug 29, 20181,953.451,998.691,948.941,998.101,998.106,531,800
Aug 28, 20181,937.731,941.781,928.821,932.821,932.823,100,700
Aug 27, 20181,915.001,927.701,909.281,927.681,927.683,569,000
Aug 24, 20181,910.511,916.011,902.541,905.391,905.392,800,900
Aug 23, 20181,907.171,919.501,900.761,902.901,902.903,563,000
Aug 22, 20181,876.641,905.801,876.641,904.901,904.903,080,500
Aug 21, 20181,880.001,897.751,874.411,883.421,883.423,105,600
Aug 20, 20181,890.571,891.751,866.061,876.711,876.712,862,000
Aug 17, 20181,885.801,888.001,855.551,882.221,882.224,104,300
Aug 16, 20181,903.941,905.001,883.551,886.521,886.523,957,100
Aug 15, 20181,909.551,916.211,869.791,882.621,882.627,700,700
Aug 14, 20181,919.391,921.011,900.001,919.651,919.653,986,100
Aug 13, 20181,898.501,925.001,893.671,896.201,896.205,512,600
Aug 10, 20181,888.511,899.501,878.211,886.301,886.303,639,900
Aug 09, 20181,882.001,914.571,877.481,898.521,898.524,849,900
Aug 08, 20181,861.001,891.511,854.501,886.521,886.523,963,000
Aug 07, 20181,854.531,869.721,846.271,862.481,862.483,377,500
Aug 06, 20181,825.811,847.771,818.921,847.751,847.753,391,800
Aug 03, 20181,837.741,841.001,821.501,823.291,823.293,460,500
Aug 02, 20181,788.771,836.561,786.001,834.331,834.334,354,700
Aug 01, 20181,784.001,798.441,776.021,797.171,797.174,153,100
Jul 31, 20181,786.491,801.831,739.321,777.441,777.445,738,700
Jul 30, 20181,827.331,829.501,766.021,779.221,779.226,562,300
Jul 27, 20181,876.051,880.051,806.531,817.271,817.279,681,000
Jul 26, 20181,839.001,844.681,804.501,808.001,808.009,924,400
Jul 25, 20181,829.301,863.841,822.641,863.611,863.613,738,200
Jul 24, 20181,829.011,840.001,809.381,829.241,829.244,278,700
Jul 23, 20181,812.211,819.001,769.991,802.001,802.003,888,500
Jul 20, 20181,825.011,834.841,810.061,813.701,813.703,884,400
Jul 19, 20181,829.461,841.001,811.271,812.971,812.974,676,900
Jul 18, 20181,848.001,858.881,831.271,842.921,842.924,861,900
Jul 17, 20181,811.561,851.691,797.381,843.931,843.935,682,900
Jul 16, 20181,821.951,841.951,814.451,822.491,822.495,466,200
Jul 13, 20181,803.931,815.301,795.231,813.031,813.034,383,200
Jul 12, 20181,764.511,798.001,762.181,796.621,796.624,532,700
Jul 11, 20181,737.991,756.961,734.001,755.001,755.003,209,800
Jul 10, 20181,738.531,750.001,731.001,743.071,743.073,002,900
Jul 09, 20181,724.051,739.561,716.231,739.021,739.023,012,000
Jul 06, 20181,696.001,715.271,691.671,710.631,710.632,650,300
Jul 05, 20181,705.381,710.691,682.151,699.731,699.732,983,100
Jul 03, 20181,723.961,725.001,692.481,693.961,693.962,177,300
Jul 02, 20181,682.701,713.891,678.061,713.781,713.783,185,700
Jun 29, 20181,717.001,723.411,694.321,699.801,699.804,543,500
Jun 28, 20181,672.541,705.501,661.171,701.451,701.454,529,700
Jun 27, 20181,708.111,711.951,660.001,660.511,660.514,872,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...