Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,281.00 -5.50 (-0.13%) Dow Futures
33,952.00 -29.00 (-0.09%) Nasdaq Futures
13,507.75 -15.50 (-0.11%) Russell 2000 Futures
1,996.40 -5.30 (-0.26%) Crude Oil
90.23 -0.27 (-0.30%) Gold
1,768.70 -2.50 (-0.14%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 1999 | 4.61 | 4.78 | 4.45 | 4.75 | 4.75 | 250,764,000 |
| Apr 21, 1999 | 4.31 | 4.55 | 4.22 | 4.48 | 4.48 | 221,640,000 |
| Apr 20, 1999 | 3.93 | 4.36 | 3.84 | 4.30 | 4.30 | 400,100,000 |
| Apr 19, 1999 | 4.72 | 4.72 | 3.88 | 3.97 | 3.97 | 567,396,000 |
| Apr 16, 1999 | 4.60 | 4.79 | 4.52 | 4.75 | 4.75 | 633,204,000 |
| Apr 15, 1999 | 4.15 | 4.26 | 3.78 | 4.18 | 4.18 | 329,968,000 |
| Apr 14, 1999 | 4.55 | 4.61 | 4.17 | 4.20 | 4.20 | 199,056,000 |
| Apr 13, 1999 | 4.67 | 4.80 | 4.46 | 4.46 | 4.46 | 160,776,000 |
| Apr 12, 1999 | 4.40 | 4.71 | 4.40 | 4.61 | 4.61 | 171,384,000 |
| Apr 09, 1999 | 4.45 | 4.65 | 4.39 | 4.57 | 4.57 | 136,780,000 |
| Apr 08, 1999 | 4.37 | 4.60 | 4.15 | 4.47 | 4.47 | 229,756,000 |
| Apr 07, 1999 | 4.67 | 4.68 | 4.28 | 4.40 | 4.40 | 263,332,000 |
| Apr 06, 1999 | 4.61 | 4.89 | 4.49 | 4.57 | 4.57 | 290,636,000 |
| Apr 05, 1999 | 4.32 | 4.69 | 4.29 | 4.66 | 4.66 | 318,336,000 |
| Apr 01, 1999 | 4.48 | 4.50 | 4.19 | 4.28 | 4.28 | 231,464,000 |
| Mar 31, 1999 | 4.28 | 4.45 | 4.13 | 4.30 | 4.30 | 441,884,000 |
| Mar 30, 1999 | 3.80 | 4.24 | 3.79 | 4.12 | 4.12 | 523,548,000 |
| Mar 29, 1999 | 3.75 | 3.79 | 3.70 | 3.74 | 3.74 | 377,760,000 |
| Mar 26, 1999 | 3.50 | 3.69 | 3.43 | 3.48 | 3.48 | 498,440,000 |
| Mar 25, 1999 | 3.22 | 3.50 | 3.20 | 3.50 | 3.50 | 321,996,000 |
| Mar 24, 1999 | 2.93 | 3.10 | 2.85 | 3.09 | 3.09 | 230,876,000 |
| Mar 23, 1999 | 3.22 | 3.25 | 2.95 | 2.98 | 2.98 | 224,336,000 |
| Mar 22, 1999 | 3.33 | 3.41 | 3.26 | 3.30 | 3.30 | 131,968,000 |
| Mar 19, 1999 | 3.55 | 3.58 | 3.38 | 3.38 | 3.38 | 214,504,000 |
| Mar 18, 1999 | 3.32 | 3.50 | 3.31 | 3.46 | 3.46 | 246,004,000 |
| Mar 17, 1999 | 3.28 | 3.34 | 3.21 | 3.28 | 3.28 | 157,348,000 |
| Mar 16, 1999 | 3.47 | 3.51 | 3.32 | 3.35 | 3.35 | 150,688,000 |
| Mar 15, 1999 | 3.33 | 3.47 | 3.28 | 3.47 | 3.47 | 140,416,000 |
| Mar 12, 1999 | 3.35 | 3.38 | 3.22 | 3.33 | 3.33 | 186,652,000 |
| Mar 11, 1999 | 3.49 | 3.57 | 3.28 | 3.37 | 3.37 | 325,044,000 |
| Mar 10, 1999 | 3.42 | 3.47 | 3.35 | 3.43 | 3.43 | 282,352,000 |
| Mar 09, 1999 | 3.13 | 3.33 | 3.09 | 3.25 | 3.25 | 325,840,000 |
| Mar 08, 1999 | 3.04 | 3.16 | 2.98 | 3.05 | 3.05 | 209,252,000 |
| Mar 05, 1999 | 3.10 | 3.11 | 2.96 | 3.04 | 3.04 | 243,524,000 |
| Mar 04, 1999 | 3.14 | 3.17 | 2.90 | 3.00 | 3.00 | 357,748,000 |
| Mar 03, 1999 | 3.09 | 3.19 | 3.01 | 3.09 | 3.09 | 310,576,000 |
| Mar 02, 1999 | 3.36 | 3.39 | 3.03 | 3.03 | 3.03 | 332,064,000 |
| Mar 01, 1999 | 3.17 | 3.40 | 3.10 | 3.33 | 3.33 | 387,380,000 |
| Feb 26, 1999 | 3.17 | 3.25 | 3.03 | 3.20 | 3.20 | 507,308,000 |
| Feb 25, 1999 | 2.92 | 3.14 | 2.87 | 3.13 | 3.13 | 733,796,000 |
| Feb 24, 1999 | 2.94 | 3.05 | 2.76 | 2.77 | 2.77 | 495,728,000 |
| Feb 23, 1999 | 2.75 | 2.92 | 2.74 | 2.88 | 2.88 | 422,784,000 |
| Feb 22, 1999 | 2.54 | 2.74 | 2.45 | 2.66 | 2.66 | 384,244,000 |
| Feb 19, 1999 | 2.36 | 2.56 | 2.28 | 2.55 | 2.55 | 538,364,000 |
| Feb 18, 1999 | 2.41 | 2.41 | 2.11 | 2.24 | 2.24 | 431,252,000 |
| Feb 17, 1999 | 2.46 | 2.55 | 2.31 | 2.34 | 2.34 | 193,372,000 |
| Feb 16, 1999 | 2.67 | 2.71 | 2.42 | 2.47 | 2.47 | 155,596,000 |
| Feb 12, 1999 | 2.70 | 2.75 | 2.59 | 2.61 | 2.61 | 155,308,000 |
| Feb 11, 1999 | 2.51 | 2.75 | 2.49 | 2.75 | 2.75 | 275,860,000 |
| Feb 10, 1999 | 2.46 | 2.58 | 2.38 | 2.44 | 2.44 | 264,100,000 |
| Feb 09, 1999 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | 256,520,000 |
| Feb 08, 1999 | 2.86 | 2.88 | 2.64 | 2.73 | 2.73 | 251,964,000 |
| Feb 05, 1999 | 2.92 | 3.07 | 2.81 | 2.90 | 2.90 | 171,320,000 |
| Feb 04, 1999 | 3.13 | 3.17 | 2.91 | 2.95 | 2.95 | 232,992,000 |
| Feb 03, 1999 | 2.72 | 3.15 | 2.71 | 3.14 | 3.14 | 375,820,000 |
| Feb 02, 1999 | 2.91 | 2.91 | 2.71 | 2.76 | 2.76 | 260,972,000 |
| Feb 01, 1999 | 2.94 | 3.06 | 2.88 | 2.90 | 2.90 | 255,620,000 |
| Jan 29, 1999 | 3.04 | 3.04 | 2.88 | 2.92 | 2.92 | 327,920,000 |
| Jan 28, 1999 | 3.16 | 3.22 | 3.01 | 3.07 | 3.07 | 475,012,000 |
| Jan 27, 1999 | 3.35 | 3.49 | 3.00 | 3.14 | 3.14 | 700,452,000 |
| Jan 26, 1999 | 2.82 | 3.03 | 2.77 | 2.88 | 2.88 | 490,696,000 |
| Jan 25, 1999 | 3.04 | 3.08 | 2.75 | 2.81 | 2.81 | 546,476,000 |
| Jan 22, 1999 | 2.49 | 3.15 | 2.47 | 3.08 | 3.08 | 875,316,000 |
| Jan 21, 1999 | 2.61 | 2.76 | 2.31 | 2.65 | 2.65 | 940,964,000 |
| Jan 20, 1999 | 3.38 | 3.42 | 2.74 | 2.83 | 2.83 | 610,704,000 |
| Jan 19, 1999 | 3.76 | 3.76 | 3.41 | 3.50 | 3.50 | 228,108,000 |
| Jan 15, 1999 | 3.50 | 3.75 | 3.44 | 3.51 | 3.51 | 402,652,000 |
| Jan 14, 1999 | 3.75 | 3.98 | 3.40 | 3.45 | 3.45 | 418,248,000 |
| Jan 13, 1999 | 3.13 | 4.09 | 3.13 | 3.70 | 3.70 | 597,528,000 |
| Jan 12, 1999 | 4.51 | 4.55 | 3.97 | 4.08 | 4.08 | 488,864,000 |
| Jan 11, 1999 | 4.60 | 4.63 | 4.19 | 4.62 | 4.62 | 778,460,000 |
| Jan 08, 1999 | 4.61 | 4.98 | 3.80 | 4.01 | 4.01 | 1,333,244,000 |
| Jan 07, 1999 | 3.43 | 4.01 | 3.33 | 3.97 | 3.97 | 945,492,000 |
| Jan 06, 1999 | 3.41 | 3.51 | 3.35 | 3.45 | 3.45 | 723,532,000 |
| Jan 05, 1999 | 2.74 | 3.24 | 2.66 | 3.11 | 3.11 | 1,257,464,000 |
| Jan 05, 1999 | 3:1 Stock Split | |||||
| Jan 04, 1999 | 2.73 | 2.97 | 2.67 | 2.96 | 2.96 | 785,844,000 |
| Dec 31, 1998 | 2.64 | 2.76 | 2.63 | 2.68 | 2.68 | 365,964,000 |
| Dec 30, 1998 | 2.78 | 2.86 | 2.53 | 2.68 | 2.68 | 651,672,000 |
| Dec 29, 1998 | 2.92 | 2.92 | 2.74 | 2.77 | 2.77 | 492,156,000 |
| Dec 28, 1998 | 2.76 | 3.02 | 2.71 | 2.93 | 2.93 | 597,972,000 |
| Dec 24, 1998 | 2.69 | 2.72 | 2.66 | 2.71 | 2.71 | 108,276,000 |
| Dec 23, 1998 | 2.73 | 2.75 | 2.66 | 2.71 | 2.71 | 291,276,000 |
| Dec 22, 1998 | 2.72 | 2.74 | 2.57 | 2.69 | 2.69 | 635,208,000 |
| Dec 21, 1998 | 2.53 | 2.68 | 2.50 | 2.66 | 2.66 | 667,680,000 |
| Dec 18, 1998 | 2.36 | 2.41 | 2.32 | 2.39 | 2.39 | 459,036,000 |
| Dec 17, 1998 | 2.20 | 2.43 | 2.17 | 2.31 | 2.31 | 1,352,700,000 |
| Dec 16, 1998 | 2.16 | 2.51 | 2.16 | 2.41 | 2.41 | 2,035,944,000 |
| Dec 15, 1998 | 1.89 | 2.03 | 1.88 | 2.02 | 2.02 | 760,308,000 |
| Dec 14, 1998 | 1.84 | 1.92 | 1.82 | 1.85 | 1.85 | 775,020,000 |
| Dec 11, 1998 | 1.75 | 1.87 | 1.75 | 1.86 | 1.86 | 509,352,000 |
| Dec 10, 1998 | 1.81 | 1.87 | 1.75 | 1.78 | 1.78 | 607,236,000 |
| Dec 09, 1998 | 1.71 | 1.87 | 1.68 | 1.80 | 1.80 | 930,132,000 |
| Dec 08, 1998 | 1.58 | 1.72 | 1.57 | 1.70 | 1.70 | 510,996,000 |
| Dec 07, 1998 | 1.61 | 1.62 | 1.54 | 1.59 | 1.59 | 315,480,000 |
| Dec 04, 1998 | 1.63 | 1.64 | 1.52 | 1.57 | 1.57 | 445,152,000 |
| Dec 03, 1998 | 1.66 | 1.70 | 1.54 | 1.58 | 1.58 | 436,728,000 |
| Dec 02, 1998 | 1.72 | 1.73 | 1.65 | 1.66 | 1.66 | 592,980,000 |
| Dec 01, 1998 | 1.55 | 1.75 | 1.52 | 1.75 | 1.75 | 943,092,000 |
| Nov 30, 1998 | 1.83 | 1.84 | 1.60 | 1.60 | 1.60 | 595,044,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
