AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 08, 19987.607.737.467.707.704,792,800
May 07, 19987.587.757.357.587.5813,887,600
May 06, 19987.837.837.517.537.537,438,800
May 05, 19987.837.967.767.817.815,998,800
May 04, 19987.927.997.787.947.947,735,200
May 01, 19987.737.937.547.887.889,307,200
Apr 30, 19988.138.177.547.657.6522,485,600
Apr 29, 19988.108.227.807.967.9631,657,200
Apr 28, 19987.748.297.427.977.9769,594,000
Apr 27, 19986.957.056.436.906.9018,885,600
Apr 24, 19986.837.316.797.077.0716,785,600
Apr 23, 19987.257.256.716.756.7512,253,200
Apr 22, 19987.777.807.257.277.2711,301,600
Apr 21, 19987.947.957.597.767.768,354,400
Apr 20, 19987.958.297.817.857.858,979,600
Apr 17, 19987.988.107.887.917.917,035,600
Apr 16, 19988.018.287.778.218.2116,244,400
Apr 15, 19988.178.337.888.018.0111,192,400
Apr 14, 19987.828.327.778.108.1016,323,600
Apr 13, 19987.918.027.677.867.8610,980,000
Apr 09, 19987.708.007.647.947.9416,034,400
Apr 08, 19987.207.487.137.397.3911,314,800
Apr 07, 19987.257.277.067.177.1711,634,000
Apr 06, 19987.857.907.357.397.3911,024,400
Apr 03, 19988.028.037.697.757.7511,694,000
Apr 02, 19987.598.067.487.927.9216,642,800
Apr 01, 19987.107.537.007.517.5114,451,600
Mar 31, 19987.117.216.987.137.136,565,200
Mar 30, 19987.167.297.097.167.165,500,800
Mar 27, 19987.027.266.907.087.087,646,400
Mar 26, 19986.816.986.636.906.907,878,000
Mar 25, 19987.087.156.756.816.8111,289,600
Mar 24, 19986.887.236.887.027.025,680,800
Mar 23, 19986.967.066.906.986.983,004,800
Mar 20, 19987.007.076.937.007.006,412,800
Mar 19, 19987.117.296.987.007.0012,115,200
Mar 18, 19986.607.156.607.117.1113,659,600
Mar 17, 19986.656.696.496.666.663,100,800
Mar 16, 19986.636.736.586.586.583,312,000
Mar 13, 19986.646.746.486.566.566,523,200
Mar 12, 19986.566.766.436.546.549,799,200
Mar 11, 19986.836.886.526.646.6412,349,200
Mar 10, 19987.137.356.916.936.9324,750,000
Mar 09, 19986.417.156.406.966.9623,055,600
Mar 06, 19986.306.426.156.406.405,887,200
Mar 05, 19985.986.525.946.256.2512,001,200
Mar 04, 19986.006.195.836.126.127,314,000
Mar 03, 19986.296.315.965.985.988,016,000
Mar 02, 19986.326.446.256.356.3510,957,200
Feb 27, 19986.026.645.986.426.4224,706,800
Feb 26, 19985.466.085.446.066.0615,373,200
Feb 25, 19985.475.545.265.495.496,745,200
Feb 24, 19985.425.685.355.415.4113,945,200
Feb 23, 19985.295.425.215.415.413,978,000
Feb 20, 19985.235.295.115.275.272,703,600
Feb 19, 19985.115.295.085.235.234,436,400
Feb 18, 19985.155.155.055.075.072,971,200
Feb 17, 19985.225.225.075.155.152,376,000
Feb 13, 19985.255.275.155.195.198,420,400
Feb 12, 19985.275.305.195.265.263,036,000
Feb 11, 19985.295.465.285.295.296,474,000
Feb 10, 19984.885.324.835.305.3012,296,400
Feb 09, 19984.924.964.774.854.852,626,800
Feb 06, 19984.935.024.884.914.912,122,800
Feb 05, 19985.115.114.884.944.945,832,000
Feb 04, 19985.065.195.055.065.061,234,800
Feb 03, 19985.195.255.095.155.154,429,200
Feb 02, 19984.955.214.945.205.206,913,200
Jan 30, 19985.005.064.894.924.923,722,400
Jan 29, 19984.794.994.784.964.964,836,000
Jan 28, 19984.754.834.634.774.775,293,200
Jan 27, 19984.824.864.674.754.754,104,000
Jan 26, 19984.984.994.744.814.814,712,400
Jan 23, 19985.345.344.944.944.949,118,800
Jan 22, 19985.075.275.025.145.149,471,600
Jan 21, 19984.945.174.885.075.078,738,400
Jan 20, 19984.825.014.814.954.955,467,200
Jan 16, 19984.964.984.774.794.792,563,200
Jan 15, 19984.795.014.794.954.956,014,400
Jan 14, 19984.664.884.634.884.888,505,600
Jan 13, 19984.344.674.324.654.657,321,200
Jan 12, 19984.174.394.154.304.307,401,600
Jan 09, 19984.674.674.234.264.266,643,200
Jan 08, 19984.704.704.534.614.616,015,600
Jan 07, 19984.834.834.694.784.782,725,200
Jan 06, 19984.704.884.674.844.844,174,800
Jan 05, 19984.894.944.714.754.753,590,400
Jan 02, 19985.005.004.804.964.961,660,800
Dec 31, 19974.885.044.845.025.024,446,000
Dec 30, 19974.834.914.784.854.856,285,600
Dec 29, 19974.584.784.534.754.752,552,400
Dec 26, 19974.564.654.494.524.52487,200
Dec 24, 19974.634.714.474.604.602,336,400
Dec 23, 19974.694.744.634.634.631,177,200
Dec 22, 19974.504.784.434.704.704,352,400
Dec 19, 19974.234.524.174.504.504,753,200
Dec 18, 19974.354.434.234.294.293,204,000
Dec 17, 19974.384.464.264.394.396,140,400
Dec 16, 19974.654.654.464.464.461,687,200
Dec 15, 19974.584.674.414.584.581,694,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...