AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191,819.391,829.481,817.001,824.901,824.90788,614
Aug 19, 20191,818.081,826.001,812.611,816.121,816.122,816,300
Aug 16, 20191,792.891,802.911,784.551,792.571,792.573,018,000
Aug 15, 20191,781.991,788.001,761.961,776.121,776.123,759,100
Aug 14, 20191,793.011,795.651,757.221,762.961,762.964,893,600
Aug 13, 20191,783.001,831.741,780.001,824.341,824.343,994,000
Aug 12, 20191,795.991,800.981,777.001,784.921,784.922,905,500
Aug 09, 20191,828.951,831.091,802.221,807.581,807.582,879,800
Aug 08, 20191,806.001,834.261,798.111,832.891,832.893,701,200
Aug 07, 20191,773.991,798.931,757.001,793.401,793.404,526,900
Aug 06, 20191,792.231,793.771,753.401,787.831,787.835,070,300
Aug 05, 20191,770.221,788.671,748.781,765.131,765.136,058,200
Aug 02, 20191,845.071,846.361,808.021,823.241,823.244,956,200
Aug 01, 20191,871.721,897.921,844.011,855.321,855.324,713,300
Jul 31, 20191,898.111,899.551,849.441,866.781,866.784,470,700
Jul 30, 20191,891.121,909.891,883.481,898.531,898.532,910,900
Jul 29, 20191,930.001,932.231,890.541,912.451,912.454,493,200
Jul 26, 20191,942.001,950.901,924.511,943.051,943.054,927,100
Jul 25, 20192,001.002,001.201,972.721,973.821,973.824,136,500
Jul 24, 20191,969.302,001.301,965.872,000.812,000.812,631,300
Jul 23, 20191,995.991,997.791,973.131,994.491,994.492,703,500
Jul 22, 20191,971.141,989.001,958.261,985.631,985.632,900,000
Jul 19, 20191,991.211,996.001,962.231,964.521,964.523,185,600
Jul 18, 20191,980.011,987.501,951.551,977.901,977.903,504,300
Jul 17, 20192,007.052,012.001,992.031,992.031,992.032,558,800
Jul 16, 20192,010.582,026.322,001.222,009.902,009.902,618,200
Jul 15, 20192,021.402,022.902,001.552,020.992,020.992,981,300
Jul 12, 20192,008.272,017.002,003.872,011.002,011.002,509,300
Jul 11, 20192,025.622,035.801,995.302,001.072,001.074,317,800
Jul 10, 20191,996.512,024.941,995.402,017.412,017.414,931,900
Jul 09, 20191,947.801,990.011,943.481,988.301,988.304,345,700
Jul 08, 20191,934.121,956.001,928.251,952.321,952.322,883,400
Jul 05, 20191,928.601,945.901,925.301,942.911,942.912,628,400
Jul 03, 20191,935.891,941.591,930.501,939.001,939.001,690,300
Jul 02, 20191,919.381,934.791,906.631,934.311,934.312,645,900
Jul 01, 20191,922.981,929.821,914.661,922.191,922.193,203,300
Jun 28, 20191,909.101,912.941,884.001,893.631,893.633,037,400
Jun 27, 20191,902.001,911.241,898.041,904.281,904.282,141,700
Jun 26, 20191,892.481,903.801,887.321,897.831,897.832,441,900
Jun 25, 20191,911.841,916.391,872.421,878.271,878.273,012,300
Jun 24, 20191,912.661,916.861,901.301,913.901,913.902,283,000
Jun 21, 20191,916.101,925.951,907.581,911.301,911.303,933,600
Jun 20, 20191,933.331,935.201,905.801,918.191,918.193,217,200
Jun 19, 20191,907.841,919.581,892.471,908.791,908.792,895,300
Jun 18, 20191,901.351,921.671,899.791,901.371,901.373,895,700
Jun 17, 20191,876.501,895.691,875.451,886.031,886.032,634,300
Jun 14, 20191,864.001,876.001,859.001,869.671,869.672,851,200
Jun 13, 20191,866.721,883.091,862.221,870.301,870.302,795,800
Jun 12, 20191,853.981,865.001,844.381,855.321,855.322,678,300
Jun 11, 20191,883.251,893.701,858.001,863.701,863.704,042,700
Jun 10, 20191,822.001,884.871,818.001,860.631,860.635,371,000
Jun 07, 20191,763.701,806.251,759.491,804.031,804.034,808,200
Jun 06, 20191,737.711,760.001,726.131,754.361,754.363,689,300
Jun 05, 20191,749.601,752.001,715.251,738.501,738.504,239,800
Jun 04, 20191,699.241,730.821,680.891,729.561,729.565,679,100
Jun 03, 20191,760.011,766.291,672.001,692.691,692.699,098,700
May 31, 20191,790.011,795.591,772.701,775.071,775.074,618,800
May 30, 20191,825.491,829.471,807.831,816.321,816.323,146,900
May 29, 20191,823.121,830.001,807.531,819.191,819.194,279,000
May 28, 20191,832.751,849.271,827.351,836.431,836.433,200,000
May 24, 20191,835.891,841.761,817.851,823.281,823.283,369,700
May 23, 20191,836.591,844.001,804.201,815.481,815.484,424,300
May 22, 20191,851.781,871.491,851.001,859.681,859.682,936,600
May 21, 20191,874.791,879.001,846.001,857.521,857.524,005,100
May 20, 20191,852.691,867.781,835.541,858.971,858.973,798,200
May 17, 20191,893.051,910.531,867.331,869.001,869.004,736,600
May 16, 20191,885.941,917.511,882.291,907.571,907.574,707,800
May 15, 20191,827.951,874.431,823.001,871.151,871.154,692,600
May 14, 20191,839.501,852.441,815.751,840.121,840.124,629,100
May 13, 20191,836.561,846.541,818.001,822.681,822.685,783,400
May 10, 20191,898.001,903.791,856.001,889.981,889.985,718,000
May 09, 20191,900.001,909.401,876.001,899.871,899.875,308,300
May 08, 20191,918.871,935.371,910.001,917.771,917.774,078,600
May 07, 20191,939.991,949.101,903.381,921.001,921.005,902,100
May 06, 20191,917.981,959.001,910.501,950.551,950.555,417,800
May 03, 20191,949.001,964.401,936.001,962.461,962.466,381,600
May 02, 20191,913.331,921.551,881.871,900.821,900.823,962,900
May 01, 20191,933.091,943.641,910.551,911.521,911.523,117,000
Apr 30, 20191,930.101,935.711,906.951,926.521,926.523,506,000
Apr 29, 20191,949.001,956.341,934.091,938.431,938.434,021,300
Apr 26, 20191,929.001,951.001,898.001,950.631,950.638,432,600
Apr 25, 20191,917.001,922.451,900.311,902.251,902.256,099,100
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, 20191,826.721,830.001,809.621,820.701,820.703,926,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...