AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 199996.44108.2595.88105.06105.0631,716,800
Apr 22, 199992.1695.5088.9795.0395.0312,538,200
Apr 21, 199986.1991.0084.5089.6389.6311,082,000
Apr 20, 199978.6687.1676.7586.0086.0020,005,000
Apr 19, 199994.5094.5077.5079.4779.4728,369,800
Apr 16, 199991.9495.7590.3495.0095.0031,660,200
Apr 15, 199982.9485.2575.5083.6383.6316,498,400
Apr 14, 199991.0092.2583.3184.0084.009,952,800
Apr 13, 199993.3896.0089.1389.1989.198,038,800
Apr 12, 199988.0694.1388.0092.2292.228,569,200
Apr 09, 199989.0693.0087.8891.4491.446,839,000
Apr 08, 199987.4192.0683.0089.5089.5011,487,800
Apr 07, 199993.3193.6685.6387.9187.9113,166,600
Apr 06, 199992.2597.8889.7591.4491.4414,531,800
Apr 05, 199986.3193.7585.8893.2593.2515,916,800
Apr 01, 199989.6990.0683.7585.5085.5011,573,200
Mar 31, 199985.6389.0082.5686.0986.0922,094,200
Mar 30, 199976.0084.7575.7782.3482.3426,177,400
Mar 29, 199975.0075.7574.0074.8174.8118,888,000
Mar 26, 199970.0073.8868.6969.5369.5324,922,000
Mar 25, 199964.4770.0064.0969.9469.9416,099,800
Mar 24, 199958.5962.0057.0061.8461.8411,543,800
Mar 23, 199964.3164.9459.0059.6959.6911,216,800
Mar 22, 199966.5968.2565.2566.0066.006,598,400
Mar 19, 199970.9471.5367.5067.5367.5310,725,200
Mar 18, 199966.4470.0066.1969.2269.2212,300,200
Mar 17, 199965.6666.7564.1365.5065.507,867,400
Mar 16, 199969.5070.1966.3866.9166.917,534,400
Mar 15, 199966.5069.5065.5069.4769.477,020,800
Mar 12, 199967.0067.6964.3166.6666.669,332,600
Mar 11, 199969.8871.3865.5067.4467.4416,252,200
Mar 10, 199968.3869.4767.0068.5668.5614,117,600
Mar 09, 199962.5666.6361.7264.9764.9716,292,000
Mar 08, 199960.7263.2259.6361.0961.0910,462,600
Mar 05, 199961.9762.2559.1960.7560.7512,176,200
Mar 04, 199962.7563.5057.9460.0660.0617,887,400
Mar 03, 199961.8863.7560.1361.7561.7515,528,800
Mar 02, 199967.2267.8860.5360.6660.6616,603,200
Mar 01, 199963.5068.0362.0066.5066.5019,369,000
Feb 26, 199963.3865.0060.5064.0664.0625,365,400
Feb 25, 199958.3162.8157.3162.5062.5036,689,800
Feb 24, 199958.8161.0955.1355.4755.4724,786,400
Feb 23, 199955.0658.5054.7557.5957.5921,139,200
Feb 22, 199950.8854.8149.0053.2553.2519,212,200
Feb 19, 199947.1951.2545.5050.9450.9426,918,200
Feb 18, 199948.2548.2542.1344.7544.7521,562,600
Feb 17, 199949.2251.0346.2546.7546.759,668,600
Feb 16, 199953.4454.2548.5049.3149.317,779,800
Feb 12, 199954.0054.9451.8152.2552.257,765,400
Feb 11, 199950.2555.0949.7554.9454.9413,793,000
Feb 10, 199949.1351.6947.5048.7248.7213,205,000
Feb 09, 199953.9754.0049.9750.0050.0012,826,000
Feb 08, 199957.1957.5652.8854.5654.5612,598,200
Feb 05, 199958.5061.4456.1657.9457.948,566,000
Feb 04, 199962.6363.3858.1359.0059.0011,649,600
Feb 03, 199954.5063.0054.2562.8862.8818,791,000
Feb 02, 199958.1958.2254.2555.1355.1313,048,600
Feb 01, 199958.8861.1657.5057.9457.9412,781,000
Jan 29, 199960.8160.8157.5058.4758.4716,396,000
Jan 28, 199963.2264.3860.1361.4461.4423,750,600
Jan 27, 199967.0669.8860.0062.8162.8135,022,600
Jan 26, 199956.3160.6355.3157.5557.5524,534,800
Jan 25, 199960.7561.6955.0056.1956.1927,323,800
Jan 22, 199949.7562.9449.3861.5061.5043,765,800
Jan 21, 199952.2555.1946.2853.0053.0047,048,200
Jan 20, 199967.5368.5054.8856.5056.5030,535,200
Jan 19, 199975.2575.2568.1369.9169.9111,405,400
Jan 15, 199970.0075.0368.8170.1970.1920,132,600
Jan 14, 199975.0079.6368.0069.0069.0020,912,400
Jan 13, 199962.5081.7562.5074.0074.0029,876,400
Jan 12, 199990.2591.0079.5081.6981.6924,443,200
Jan 11, 199992.0092.5083.8192.3192.3138,923,000
Jan 08, 199992.1399.5676.0080.1380.1366,662,200
Jan 07, 199968.5680.1366.5079.4479.4447,274,600
Jan 06, 199968.1970.1967.0069.0069.0036,176,600
Jan 05, 199954.7864.8853.2562.2562.2562,873,200
Jan 05, 19991/3 Stock Split
Jan 04, 199954.6159.3353.3159.1659.1639,292,200
Dec 31, 199852.8855.1752.6953.5453.5418,298,200
Dec 30, 199855.5057.2150.6553.5453.5432,583,600
Dec 29, 199858.3358.3554.7555.3955.3924,607,800
Dec 28, 199855.1760.3154.1758.6658.6629,898,600
Dec 24, 199853.7154.5053.1754.1454.145,413,800
Dec 23, 199854.6755.0053.1954.1754.1714,563,800
Dec 22, 199854.4954.8351.4453.7353.7331,760,400
Dec 21, 199850.5853.6350.0053.1353.1333,384,000
Dec 18, 199847.1748.1746.3147.7847.7822,951,800
Dec 17, 199844.0048.5843.4346.1346.1367,635,000
Dec 16, 199843.1950.2943.1748.1748.17101,797,200
Dec 15, 199837.8340.5037.5840.4640.4638,015,400
Dec 14, 199836.8538.3336.3337.0437.0438,751,000
Dec 11, 199835.0137.3335.0037.1737.1725,467,600
Dec 10, 199836.2737.3334.9435.5235.5230,361,800
Dec 09, 199834.2337.3933.6736.0436.0446,506,600
Dec 08, 199831.6034.3131.4234.0134.0125,549,800
Dec 07, 199832.1732.3330.8531.8331.8315,774,000
Dec 04, 199832.5832.8330.4231.4231.4222,257,600
Dec 03, 199833.1934.0830.8331.5831.5821,836,400
Dec 02, 199834.4934.5832.9333.2533.2529,649,000
Dec 01, 199830.9234.9630.3334.9234.9247,154,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...