AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 20191,746.001,798.851,685.061,776.661,776.6670,360,500
Sep 01, 20191,770.001,853.661,709.221,735.911,735.9161,172,900
Aug 01, 20191,871.721,897.921,743.511,776.291,776.2979,771,200
Jul 01, 20191,922.982,035.801,849.441,866.781,866.7873,177,400
Jun 01, 20191,760.011,935.201,672.001,893.631,893.6374,742,700
May 01, 20191,933.091,964.401,772.701,775.071,775.0798,214,400
Apr 01, 20191,800.111,956.341,798.731,926.521,926.5281,293,700
Mar 01, 20191,655.131,823.751,586.571,780.751,780.75100,832,200
Feb 01, 20191,638.881,673.061,566.761,639.831,639.8380,936,900
Jan 01, 20191,465.201,736.411,460.931,718.731,718.73134,001,700
Dec 01, 20181,769.461,778.341,307.001,501.971,501.97154,812,700
Nov 01, 20181,623.531,784.001,420.001,690.171,690.17139,290,000
Oct 01, 20182,021.992,033.191,476.361,598.011,598.01183,220,800
Sep 01, 20182,026.502,050.501,865.002,003.002,003.0094,445,500
Aug 01, 20181,784.002,025.571,776.022,012.712,012.7196,575,800
Jul 01, 20181,682.701,880.051,678.061,777.441,777.4497,521,100
Jun 01, 20181,637.031,763.101,635.091,699.801,699.8085,941,300
May 01, 20181,563.221,635.001,546.021,629.621,629.6271,615,500
Apr 01, 20181,417.621,638.101,352.881,566.131,566.13129,919,600
Mar 01, 20181,513.601,617.541,365.201,447.341,447.34130,400,100
Feb 01, 20181,445.001,528.701,265.931,512.451,512.45137,784,000
Jan 01, 20181,172.001,472.581,170.511,450.891,450.8996,371,200
Dec 01, 20171,172.051,194.781,124.741,169.471,169.4757,760,200
Nov 01, 20171,105.401,213.411,086.871,176.751,176.7577,165,000
Oct 01, 2017964.001,122.79950.371,105.281,105.2883,334,100
Sep 01, 2017984.201,000.00931.75961.35961.3559,291,800
Aug 01, 2017996.111,006.40936.33980.60980.6077,391,800
Jul 01, 2017972.791,083.31951.00987.78987.7878,812,400
Jun 01, 2017998.591,017.00927.00968.00968.0096,135,400
May 01, 2017927.801,001.20927.80994.62994.6276,202,000
Apr 01, 2017888.00949.59884.49924.99924.9973,539,700
Mar 01, 2017853.05890.35833.50886.54886.5460,710,700
Feb 01, 2017829.21860.86803.00845.04845.0471,748,300
Jan 01, 2017757.92843.84747.70823.48823.4870,614,000
Dec 01, 2016752.41782.46736.70768.66768.6679,308,600
Nov 01, 2016799.00800.84710.10750.57750.57110,085,900
Oct 01, 2016836.00847.21774.61789.82789.8277,063,800
Sep 01, 2016770.90839.95756.00837.31837.3167,335,700
Aug 01, 2016759.87774.98750.35769.16769.1650,000,400
Jul 01, 2016717.32766.00716.54758.81758.8168,635,500
Jun 01, 2016720.90731.50682.12715.62715.6274,540,900
May 01, 2016663.92724.23656.00722.79722.7990,614,500
Apr 01, 2016590.49669.98585.25659.59659.5978,464,200
Mar 01, 2016556.29603.24538.58593.64593.6494,009,500
Feb 01, 2016578.15581.80474.00552.52552.52124,144,800
Jan 01, 2016656.29657.72547.18587.00587.00130,200,900
Dec 01, 2015673.75696.44635.27675.89675.8990,187,500
Nov 01, 2015627.13682.77620.41664.80664.8087,304,900
Oct 01, 2015511.00630.72506.00625.90625.9097,126,100
Sep 01, 2015499.14549.78490.50511.89511.8976,768,900
Aug 01, 2015537.45542.74451.00512.89512.8982,863,200
Jul 01, 2015439.35580.57425.57536.15536.15102,070,000
Jun 01, 2015430.40447.04419.14434.09434.0954,987,500
May 01, 2015423.82439.00414.55429.23429.2351,983,000
Apr 01, 2015372.10452.65368.34421.78421.7884,404,800
Mar 01, 2015380.85388.42365.65372.10372.1055,502,800
Feb 01, 2015350.05389.37350.01380.16380.1670,846,200
Jan 01, 2015312.58359.50285.25354.53354.53103,057,100
Dec 01, 2014338.12340.64293.03310.35310.3586,821,400
Nov 01, 2014306.24341.26292.29338.64338.6468,983,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.