NasdaqGS - Delayed Quote USD

Amazon.com, Inc. (AMZN)

179.62 +5.95 (+3.43%)
At close: April 26 at 4:00 PM EDT
180.12 +0.50 (+0.28%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 1, 2018 84.14 94.00 83.90 88.87 88.87 1,950,422,000
Jun 1, 2018 81.85 88.15 81.75 84.99 84.99 1,718,826,000
May 1, 2018 78.16 81.75 77.30 81.48 81.48 1,432,310,000
Apr 1, 2018 70.88 81.90 67.64 78.31 78.31 2,598,392,000
Mar 1, 2018 75.68 80.88 68.26 72.37 72.37 2,608,002,000
Feb 1, 2018 72.25 76.43 63.30 75.62 75.62 2,755,680,000
Jan 1, 2018 58.60 73.63 58.53 72.54 72.54 1,927,424,000
Dec 1, 2017 58.60 59.74 56.24 58.47 58.47 1,155,204,000
Nov 1, 2017 55.27 60.67 54.34 58.84 58.84 1,543,300,000
Oct 1, 2017 48.20 56.14 47.52 55.26 55.26 1,666,682,000
Sep 1, 2017 49.21 50.00 46.59 48.07 48.07 1,185,836,000
Aug 1, 2017 49.81 50.32 46.82 49.03 49.03 1,547,836,000
Jul 1, 2017 48.64 54.17 47.55 49.39 49.39 1,576,248,000
Jun 1, 2017 49.93 50.85 46.35 48.40 48.40 1,922,708,000
May 1, 2017 46.39 50.06 46.39 49.73 49.73 1,524,040,000
Apr 1, 2017 44.40 47.48 44.22 46.25 46.25 1,470,794,000
Mar 1, 2017 42.65 44.52 41.67 44.33 44.33 1,214,214,000
Feb 1, 2017 41.46 43.04 40.15 42.25 42.25 1,434,966,000
Jan 1, 2017 37.90 42.19 37.38 41.17 41.17 1,412,280,000
Dec 1, 2016 37.62 39.12 36.83 37.49 37.49 1,473,204,000
Nov 1, 2016 39.95 40.04 35.51 37.53 37.53 2,201,718,000
Oct 1, 2016 41.80 42.36 38.73 39.49 39.49 1,541,276,000
Sep 1, 2016 38.54 42.00 37.80 41.87 41.87 1,346,714,000
Aug 1, 2016 37.99 38.75 37.52 38.46 38.46 1,000,008,000
Jul 1, 2016 35.87 38.30 35.83 37.94 37.94 1,372,710,000
Jun 1, 2016 36.04 36.58 34.11 35.78 35.78 1,490,818,000
May 1, 2016 33.20 36.21 32.80 36.14 36.14 1,812,290,000
Apr 1, 2016 29.52 33.50 29.26 32.98 32.98 1,569,284,000
Mar 1, 2016 27.81 30.16 26.93 29.68 29.68 1,880,190,000
Feb 1, 2016 28.91 29.09 23.70 27.63 27.63 2,482,896,000
Jan 1, 2016 32.81 32.89 27.36 29.35 29.35 2,604,018,000
Dec 1, 2015 33.69 34.82 31.76 33.79 33.79 1,803,750,000
Nov 1, 2015 31.36 34.14 31.02 33.24 33.24 1,746,098,000
Oct 1, 2015 25.55 31.54 25.30 31.30 31.30 1,942,522,000
Sep 1, 2015 24.96 27.49 24.52 25.59 25.59 1,535,378,000
Aug 1, 2015 26.87 27.14 22.55 25.64 25.64 1,657,264,000
Jul 1, 2015 21.97 29.03 21.28 26.81 26.81 2,041,400,000
Jun 1, 2015 21.52 22.35 20.96 21.70 21.70 1,099,750,000
May 1, 2015 21.19 21.95 20.73 21.46 21.46 1,039,660,000
Apr 1, 2015 18.60 22.63 18.42 21.09 21.09 1,688,096,000
Mar 1, 2015 19.04 19.42 18.28 18.60 18.60 1,110,056,000
Feb 1, 2015 17.50 19.47 17.50 19.01 19.01 1,416,924,000
Jan 1, 2015 15.63 17.98 14.26 17.73 17.73 2,061,142,000
Dec 1, 2014 16.91 17.03 14.65 15.52 15.52 1,736,428,000
Nov 1, 2014 15.31 17.06 14.61 16.93 16.93 1,379,674,000
Oct 1, 2014 16.10 16.26 14.20 15.27 15.27 2,221,174,000
Sep 1, 2014 17.00 17.47 15.88 16.12 16.12 1,360,656,000
Aug 1, 2014 15.68 17.33 15.23 16.95 16.95 1,240,634,000
Jul 1, 2014 16.29 18.24 15.59 15.65 15.65 1,988,520,000
Jun 1, 2014 15.63 17.04 15.19 16.24 16.24 1,531,602,000
May 1, 2014 15.21 15.74 14.22 15.63 15.63 1,571,584,000
Apr 1, 2014 16.90 17.42 14.40 15.21 15.21 2,765,574,000
Mar 1, 2014 17.94 19.16 16.54 16.82 16.82 1,505,070,000
Feb 1, 2014 17.95 18.29 16.89 18.10 18.10 1,660,180,000
Jan 1, 2014 19.94 20.40 17.89 17.93 17.93 1,620,238,000
Dec 1, 2013 19.95 20.28 18.98 19.94 19.94 1,113,734,000
Nov 1, 2013 18.28 19.70 17.09 19.68 19.68 1,084,154,000
Oct 1, 2013 15.71 18.42 14.82 18.20 18.20 1,545,908,000
Sep 1, 2013 14.24 16.03 14.21 15.63 15.63 869,376,000
Aug 1, 2013 15.15 15.31 13.97 14.05 14.05 875,478,000
Jul 1, 2013 13.95 15.68 13.86 15.06 15.06 1,350,738,000
Jun 1, 2013 13.45 14.17 13.15 13.88 13.88 1,171,516,000
May 1, 2013 12.69 13.60 12.29 13.46 13.46 1,181,010,000
Apr 1, 2013 13.35 13.79 12.43 12.69 12.69 1,538,324,000
Mar 1, 2013 13.16 13.87 12.60 13.32 13.32 1,170,114,000
Feb 1, 2013 13.45 13.72 12.76 13.21 13.21 1,373,234,000
Jan 1, 2013 12.80 14.24 12.66 13.27 13.27 1,684,528,000
Dec 1, 2012 12.63 13.16 12.14 12.54 12.54 1,217,424,000
Nov 1, 2012 11.71 12.63 10.91 12.60 12.60 1,344,272,000
Oct 1, 2012 12.77 13.10 11.15 11.64 11.64 1,631,370,000
Sep 1, 2012 12.41 13.21 12.23 12.72 12.72 1,271,410,000
Aug 1, 2012 11.71 12.50 11.43 12.41 12.41 1,203,848,000
Jul 1, 2012 11.47 12.04 10.63 11.66 11.66 1,546,804,000
Jun 1, 2012 10.42 11.42 10.32 11.42 11.42 1,314,912,000
May 1, 2012 11.47 11.65 10.36 10.65 10.65 1,855,486,000
Apr 1, 2012 9.90 11.69 9.18 11.60 11.60 2,210,708,000
Mar 1, 2012 8.99 10.49 8.83 10.13 10.13 2,259,502,000
Feb 1, 2012 8.69 9.68 8.60 8.98 8.98 2,931,608,000
Jan 1, 2012 8.79 9.82 8.68 9.72 9.72 2,210,738,000
Dec 1, 2011 9.59 9.98 8.35 8.65 8.65 2,511,904,000
Nov 1, 2011 10.41 11.12 9.08 9.61 9.61 2,731,762,000
Oct 1, 2011 10.85 12.34 9.83 10.68 10.68 3,184,288,000
Sep 1, 2011 10.76 12.20 10.22 10.81 10.81 2,872,466,000
Aug 1, 2011 11.25 11.37 8.85 10.76 10.76 3,103,894,000
Jul 1, 2011 10.28 11.36 10.18 11.13 11.13 1,856,170,000
Jun 1, 2011 9.80 10.31 9.08 10.22 10.22 1,911,274,000
May 1, 2011 9.83 10.32 9.54 9.83 9.83 2,125,490,000
Apr 1, 2011 9.08 9.89 8.77 9.79 9.79 2,334,988,000
Mar 1, 2011 8.68 9.08 8.03 9.01 9.01 2,379,582,000
Feb 1, 2011 8.53 9.57 8.48 8.66 8.66 1,915,528,000
Jan 1, 2011 9.07 9.58 8.35 8.48 8.48 2,272,226,000
Dec 1, 2010 8.96 9.28 8.65 9.00 9.00 1,873,234,000
Nov 1, 2010 8.22 9.09 7.84 8.77 8.77 2,620,228,000
Oct 1, 2010 7.85 8.60 7.57 8.26 8.26 2,857,670,000
Sep 1, 2010 6.32 8.09 6.31 7.85 7.85 2,686,420,000
Aug 1, 2010 5.96 6.54 5.88 6.24 6.24 2,268,396,000
Jul 1, 2010 5.45 6.24 5.29 5.89 5.89 3,506,524,000
Jun 1, 2010 6.25 6.46 5.30 5.46 5.46 2,667,570,000
May 1, 2010 6.86 6.97 5.88 6.27 6.27 2,818,198,000
Apr 1, 2010 6.79 7.55 6.54 6.86 6.86 3,460,502,000
Mar 1, 2010 5.93 6.91 5.88 6.79 6.79 3,160,852,000
Feb 1, 2010 6.16 6.24 5.69 5.92 5.92 4,202,916,000
Jan 1, 2010 6.81 6.83 5.91 6.27 6.27 4,617,220,000
Dec 1, 2009 6.85 7.30 6.28 6.73 6.73 4,149,422,000
Nov 1, 2009 5.93 6.80 5.81 6.80 6.80 3,206,102,000
Oct 1, 2009 4.63 6.28 4.41 5.94 5.94 5,372,328,000
Sep 1, 2009 4.04 4.72 3.88 4.67 4.67 2,562,436,000
Aug 1, 2009 4.33 4.41 4.01 4.06 4.06 2,252,458,000
Jul 1, 2009 4.22 4.72 3.77 4.29 4.29 3,509,228,000
Jun 1, 2009 3.91 4.43 3.81 4.18 4.18 3,041,708,000
May 1, 2009 4.02 4.18 3.65 3.90 3.90 2,752,068,000
Apr 1, 2009 3.65 4.33 3.59 4.03 4.03 3,700,640,000
Mar 1, 2009 3.20 3.78 2.99 3.67 3.67 4,553,446,000
Feb 1, 2009 2.93 3.37 2.91 3.24 3.24 3,735,604,000
Jan 1, 2009 2.57 2.99 2.38 2.94 2.94 4,081,446,000
Dec 1, 2008 2.10 2.74 1.94 2.56 2.56 4,123,886,000
Nov 1, 2008 2.82 2.94 1.73 2.13 2.13 4,561,030,000
Oct 1, 2008 3.59 3.60 2.17 2.86 2.86 6,641,494,000
Sep 1, 2008 4.16 4.34 3.07 3.64 3.64 3,849,268,000
Aug 1, 2008 3.82 4.59 3.70 4.04 4.04 2,980,888,000
Jul 1, 2008 3.61 4.12 3.15 3.82 3.82 4,316,266,000
Jun 1, 2008 4.06 4.24 3.63 3.67 3.67 3,058,114,000
May 1, 2008 3.92 4.24 3.58 4.08 4.08 3,051,464,000
Apr 1, 2008 3.65 4.13 3.53 3.93 3.93 3,956,988,000
Mar 1, 2008 3.18 3.85 3.06 3.57 3.57 3,853,712,000
Feb 1, 2008 3.95 3.97 3.20 3.22 3.22 4,224,356,000
Jan 1, 2008 4.77 4.87 3.44 3.88 3.88 5,766,708,000
Dec 1, 2007 4.50 4.80 4.19 4.63 4.63 2,541,244,000
Nov 1, 2007 4.39 4.57 3.83 4.53 4.53 3,603,930,000
Oct 1, 2007 4.67 5.05 4.16 4.46 4.46 4,639,770,000
Sep 1, 2007 3.99 4.71 3.99 4.66 4.66 2,445,464,000
Aug 1, 2007 3.90 4.04 3.50 4.00 4.00 3,510,280,000
Jul 1, 2007 3.44 4.45 3.40 3.93 3.93 5,296,556,000
Jun 1, 2007 3.44 3.74 3.34 3.42 3.42 4,775,774,000
May 1, 2007 3.06 3.67 2.98 3.46 3.46 6,604,848,000
Apr 1, 2007 1.99 3.19 1.98 3.07 3.07 6,925,740,000
Mar 1, 2007 1.97 2.01 1.85 1.99 1.99 2,843,062,000
Feb 1, 2007 1.90 2.10 1.83 1.96 1.96 3,159,508,000
Jan 1, 2007 1.93 1.96 1.82 1.88 1.88 2,608,706,000
Dec 1, 2006 2.01 2.03 1.88 1.97 1.97 2,420,814,000
Nov 1, 2006 1.91 2.16 1.84 2.02 2.02 2,936,048,000
Oct 1, 2006 1.60 1.93 1.53 1.90 1.90 4,189,700,000
Sep 1, 2006 1.54 1.64 1.48 1.61 1.61 2,920,374,000
Aug 1, 2006 1.33 1.55 1.29 1.54 1.54 3,183,736,000
Jul 1, 2006 1.93 1.93 1.30 1.34 1.34 4,573,268,000
Jun 1, 2006 1.73 1.94 1.62 1.93 1.93 2,302,348,000
May 1, 2006 1.76 1.83 1.58 1.73 1.73 2,937,920,000
Apr 1, 2006 1.83 1.94 1.75 1.76 1.76 2,135,172,000
Mar 1, 2006 1.87 1.89 1.76 1.83 1.83 2,443,562,000
Feb 1, 2006 2.20 2.23 1.85 1.87 1.87 3,310,894,000
Jan 1, 2006 2.37 2.43 2.15 2.24 2.24 2,468,206,000
Dec 1, 2005 2.44 2.50 2.36 2.36 2.36 2,423,356,000
Nov 1, 2005 2.00 2.47 1.98 2.42 2.42 4,329,106,000
Oct 1, 2005 2.27 2.35 1.94 1.99 1.99 2,939,602,000
Sep 1, 2005 2.13 2.29 2.03 2.27 2.27 2,094,008,000
Aug 1, 2005 2.24 2.35 2.10 2.13 2.13 2,295,022,000
Jul 1, 2005 1.66 2.29 1.64 2.26 2.26 3,652,022,000
Jun 1, 2005 1.78 1.85 1.65 1.65 1.65 2,124,672,000
May 1, 2005 1.62 1.80 1.61 1.78 1.78 2,338,956,000
Apr 1, 2005 1.73 1.77 1.53 1.62 1.62 3,249,826,000
Mar 1, 2005 1.75 1.82 1.64 1.71 1.71 2,391,332,000
Feb 1, 2005 2.15 2.18 1.66 1.76 1.76 4,373,102,000
Jan 1, 2005 2.25 2.27 2.01 2.16 2.16 3,898,704,000
Dec 1, 2004 2.00 2.28 1.90 2.21 2.21 3,520,296,000
Nov 1, 2004 1.71 2.08 1.71 1.98 1.98 3,369,498,000
Oct 1, 2004 2.06 2.13 1.65 1.71 1.71 4,171,368,000
Sep 1, 2004 1.91 2.21 1.87 2.04 2.04 3,523,538,000
Aug 1, 2004 1.92 2.04 1.74 1.91 1.91 3,600,448,000
Jul 1, 2004 2.69 2.70 1.87 1.95 1.95 4,048,740,000
Jun 1, 2004 2.39 2.73 2.38 2.72 2.72 3,225,024,000
May 1, 2004 2.17 2.43 2.03 2.42 2.42 3,003,930,000
Apr 1, 2004 2.17 2.45 2.16 2.18 2.18 3,252,732,000
Mar 1, 2004 2.15 2.25 1.96 2.16 2.16 3,095,410,000
Feb 1, 2004 2.53 2.53 2.11 2.15 2.15 3,714,954,000
Jan 1, 2004 2.64 2.89 2.43 2.52 2.52 4,358,694,000
Dec 1, 2003 2.72 2.75 2.35 2.63 2.63 3,873,504,000
Nov 1, 2003 2.74 2.87 2.38 2.70 2.70 3,639,580,000
Oct 1, 2003 2.42 3.06 2.38 2.72 2.72 5,764,506,000
Sep 1, 2003 2.33 2.57 2.24 2.42 2.42 4,056,728,000
Aug 1, 2003 2.07 2.35 1.91 2.32 2.32 3,014,378,000
Jul 1, 2003 1.82 2.15 1.70 2.08 2.08 4,584,790,000
Jun 1, 2003 1.83 1.86 1.64 1.82 1.82 3,429,416,000
May 1, 2003 1.43 1.80 1.41 1.79 1.79 3,816,676,000
Apr 1, 2003 1.28 1.46 1.21 1.43 1.43 4,392,886,000
Mar 1, 2003 1.11 1.40 1.07 1.30 1.30 3,281,872,000
Feb 1, 2003 1.10 1.13 0.98 1.10 1.10 2,318,838,000
Jan 1, 2003 0.96 1.16 0.93 1.09 1.09 3,383,944,000
Dec 1, 2002 1.21 1.25 0.92 0.94 0.94 3,112,212,000
Nov 1, 2002 0.96 1.23 0.91 1.17 1.17 4,126,726,000
Oct 1, 2002 0.81 1.01 0.80 0.97 0.97 4,070,772,000
Sep 1, 2002 0.74 0.90 0.71 0.80 0.80 2,920,540,000
Aug 1, 2002 0.72 0.80 0.64 0.75 0.75 2,306,832,000
Jul 1, 2002 0.81 0.86 0.61 0.72 0.72 3,531,844,000
Jun 1, 2002 0.92 0.96 0.73 0.81 0.81 2,852,356,000
May 1, 2002 0.83 1.02 0.79 0.91 0.91 3,096,810,000
Apr 1, 2002 0.71 0.85 0.63 0.83 0.83 3,179,172,000
Mar 1, 2002 0.71 0.85 0.68 0.71 0.71 3,296,356,000
Feb 1, 2002 0.70 0.74 0.55 0.70 0.70 3,279,778,000
Jan 1, 2002 0.55 0.79 0.45 0.71 0.71 6,454,784,000
Dec 1, 2001 0.55 0.64 0.48 0.54 0.54 4,249,110,000
Nov 1, 2001 0.35 0.62 0.33 0.57 0.57 6,219,306,000
Oct 1, 2001 0.30 0.50 0.28 0.35 0.35 3,397,656,000
Sep 1, 2001 0.45 0.46 0.28 0.30 0.30 2,536,868,000
Aug 1, 2001 0.64 0.64 0.43 0.45 0.45 2,013,746,000
Jul 1, 2001 0.70 0.87 0.55 0.62 0.62 3,441,574,000
Jun 1, 2001 0.86 0.90 0.56 0.71 0.71 2,733,918,000
May 1, 2001 0.80 0.88 0.65 0.83 0.83 2,893,734,000
Apr 1, 2001 0.52 0.91 0.41 0.79 0.79 3,795,608,000
Mar 1, 2001 0.49 0.70 0.48 0.51 0.51 3,352,718,000
Feb 1, 2001 0.86 0.86 0.50 0.51 0.51 3,347,482,000
Jan 1, 2001 0.79 1.12 0.68 0.87 0.87 4,209,736,000
Dec 1, 2000 1.25 1.38 0.74 0.78 0.78 4,042,258,000
Nov 1, 2000 1.79 2.04 1.11 1.23 1.23 3,186,778,000
Oct 1, 2000 1.91 1.92 0.97 1.83 1.83 4,934,670,000
Sep 1, 2000 2.11 2.48 1.77 1.92 1.92 2,674,794,000
Aug 1, 2000 1.53 2.20 1.47 2.08 2.08 2,889,294,000
Jul 1, 2000 1.83 2.20 1.39 1.51 1.51 3,970,492,000
Jun 1, 2000 2.44 2.91 1.62 1.82 1.82 4,062,818,000
May 1, 2000 2.80 3.12 2.02 2.42 2.42 2,613,772,000
Apr 1, 2000 3.27 3.43 2.04 2.76 2.76 3,240,250,000
Mar 1, 2000 3.38 3.76 3.00 3.35 3.35 3,131,692,000
Feb 1, 2000 3.38 4.30 3.15 3.44 3.44 4,149,154,000
Jan 1, 2000 4.07 4.57 2.92 3.23 3.23 5,244,180,000
Dec 1, 1999 4.36 5.65 3.80 3.81 3.81 4,929,522,000
Nov 1, 1999 3.40 4.84 3.05 4.25 4.25 5,621,404,000
Oct 1, 1999 3.85 4.50 3.29 3.53 3.53 5,086,230,000
Sep 2, 1999 2:1 Stock Splits
Sep 1, 1999 3.17 4.25 2.87 4.00 4.00 6,432,336,000
Aug 1, 1999 2.46 3.39 2.05 3.11 3.11 9,181,716,000
Jul 1, 1999 3.13 3.56 2.44 2.50 2.50 7,773,008,000
Jun 1, 1999 2.79 3.24 2.24 3.13 3.13 7,294,948,000
May 1, 1999 4.17 4.18 2.61 2.97 2.97 6,075,356,000
Apr 1, 1999 4.48 5.53 3.78 4.30 4.30 7,265,708,000
Mar 1, 1999 3.17 4.45 2.85 4.30 4.30 6,620,200,000
Feb 1, 1999 2.94 3.25 2.11 3.20 3.20 6,362,920,000
Jan 5, 1999 3:1 Stock Splits
Jan 1, 1999 2.73 4.98 2.31 2.92 2.92 12,926,976,000
Dec 1, 1998 1.55 3.02 1.52 2.68 2.68 14,484,360,000
Nov 1, 1998 1.07 1.94 1.01 1.60 1.60 13,035,792,000
Oct 1, 1998 0.90 1.08 0.67 1.05 1.05 10,088,892,000
Sep 1, 1998 0.63 1.00 0.54 0.93 0.93 13,556,712,000
Aug 1, 1998 0.91 1.15 0.69 0.70 0.70 8,812,152,000
Jul 1, 1998 0.85 1.23 0.79 0.92 0.92 13,278,936,000
Jun 2, 1998 2:1 Stock Splits
Jun 1, 1998 0.37 0.87 0.34 0.83 0.83 11,677,572,000
May 1, 1998 0.39 0.40 0.33 0.37 0.37 3,497,400,000
Apr 1, 1998 0.36 0.42 0.32 0.38 0.38 7,097,376,000
Mar 1, 1998 0.32 0.37 0.29 0.36 0.36 4,136,376,000
Feb 1, 1998 0.25 0.33 0.24 0.32 0.32 2,612,424,000
Jan 1, 1998 0.25 0.27 0.21 0.25 0.25 2,241,600,000
Dec 1, 1997 0.21 0.25 0.21 0.25 0.25 1,299,648,000
Nov 1, 1997 0.26 0.26 0.18 0.21 0.21 1,355,952,000
Oct 1, 1997 0.22 0.28 0.18 0.25 0.25 2,103,744,000
Sep 1, 1997 0.12 0.24 0.12 0.22 0.22 2,157,240,000
Aug 1, 1997 0.12 0.12 0.10 0.12 0.12 638,136,000
Jul 1, 1997 0.08 0.13 0.08 0.12 0.12 2,172,288,000
Jun 1, 1997 0.08 0.09 0.07 0.08 0.08 1,063,272,000

Related Tickers

BABA Alibaba Group Holding Limited
75.55
+0.59%
 
SE Sea Limited
62.86
+0.05%
 
PDD PDD Holdings Inc.
129.31
+2.80%
 
MELI MercadoLibre, Inc.
1,406.00
+3.09%
 
JD JD.com, Inc.
30.34
+6.12%
 
CPNG Coupang, Inc.
22.91
-0.52%
 
CHWY Chewy, Inc.
15.84
+2.99%
 
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
 
W Wayfair Inc.
52.01
+2.08%
 
ETSY Etsy, Inc.
67.43
+0.34%