Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

3,080.67-67.49 (-2.14%)

At close: 4:00PM EDT

3,092.50 +11.83 (0.38%)
After hours: 6:26PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 1999	92.16	95.50	88.97	95.03	95.03	12,538,200
Apr 21, 1999	86.19	91.00	84.50	89.63	89.63	11,082,000
Apr 20, 1999	78.66	87.16	76.75	86.00	86.00	20,005,000
Apr 19, 1999	94.50	94.50	77.50	79.47	79.47	28,369,800
Apr 16, 1999	91.94	95.75	90.34	95.00	95.00	31,660,200
Apr 15, 1999	82.94	85.25	75.50	83.63	83.63	16,498,400
Apr 14, 1999	91.00	92.25	83.31	84.00	84.00	9,952,800
Apr 13, 1999	93.38	96.00	89.13	89.19	89.19	8,038,800
Apr 12, 1999	88.06	94.13	88.00	92.22	92.22	8,569,200
Apr 09, 1999	89.06	93.00	87.88	91.44	91.44	6,839,000
Apr 08, 1999	87.41	92.06	83.00	89.50	89.50	11,487,800
Apr 07, 1999	93.31	93.66	85.63	87.91	87.91	13,166,600
Apr 06, 1999	92.25	97.88	89.75	91.44	91.44	14,531,800
Apr 05, 1999	86.31	93.75	85.88	93.25	93.25	15,916,800
Apr 01, 1999	89.69	90.06	83.75	85.50	85.50	11,573,200
Mar 31, 1999	85.63	89.00	82.56	86.09	86.09	22,094,200
Mar 30, 1999	76.00	84.75	75.77	82.34	82.34	26,177,400
Mar 29, 1999	75.00	75.75	74.00	74.81	74.81	18,888,000
Mar 26, 1999	70.00	73.88	68.69	69.53	69.53	24,922,000
Mar 25, 1999	64.47	70.00	64.09	69.94	69.94	16,099,800
Mar 24, 1999	58.59	62.00	57.00	61.84	61.84	11,543,800
Mar 23, 1999	64.31	64.94	59.00	59.69	59.69	11,216,800
Mar 22, 1999	66.59	68.25	65.25	66.00	66.00	6,598,400
Mar 19, 1999	70.94	71.53	67.50	67.53	67.53	10,725,200
Mar 18, 1999	66.44	70.00	66.19	69.22	69.22	12,300,200
Mar 17, 1999	65.66	66.75	64.13	65.50	65.50	7,867,400
Mar 16, 1999	69.50	70.19	66.38	66.91	66.91	7,534,400
Mar 15, 1999	66.50	69.50	65.50	69.47	69.47	7,020,800
Mar 12, 1999	67.00	67.69	64.31	66.66	66.66	9,332,600
Mar 11, 1999	69.88	71.38	65.50	67.44	67.44	16,252,200
Mar 10, 1999	68.38	69.47	67.00	68.56	68.56	14,117,600
Mar 09, 1999	62.56	66.63	61.72	64.97	64.97	16,292,000
Mar 08, 1999	60.72	63.22	59.63	61.09	61.09	10,462,600
Mar 05, 1999	61.97	62.25	59.19	60.75	60.75	12,176,200
Mar 04, 1999	62.75	63.50	57.94	60.06	60.06	17,887,400
Mar 03, 1999	61.88	63.75	60.13	61.75	61.75	15,528,800
Mar 02, 1999	67.22	67.88	60.53	60.66	60.66	16,603,200
Mar 01, 1999	63.50	68.03	62.00	66.50	66.50	19,369,000
Feb 26, 1999	63.38	65.00	60.50	64.06	64.06	25,365,400
Feb 25, 1999	58.31	62.81	57.31	62.50	62.50	36,689,800
Feb 24, 1999	58.81	61.09	55.13	55.47	55.47	24,786,400
Feb 23, 1999	55.06	58.50	54.75	57.59	57.59	21,139,200
Feb 22, 1999	50.88	54.81	49.00	53.25	53.25	19,212,200
Feb 19, 1999	47.19	51.25	45.50	50.94	50.94	26,918,200
Feb 18, 1999	48.25	48.25	42.13	44.75	44.75	21,562,600
Feb 17, 1999	49.22	51.03	46.25	46.75	46.75	9,668,600
Feb 16, 1999	53.44	54.25	48.50	49.31	49.31	7,779,800
Feb 12, 1999	54.00	54.94	51.81	52.25	52.25	7,765,400
Feb 11, 1999	50.25	55.09	49.75	54.94	54.94	13,793,000
Feb 10, 1999	49.13	51.69	47.50	48.72	48.72	13,205,000
Feb 09, 1999	53.97	54.00	49.97	50.00	50.00	12,826,000
Feb 08, 1999	57.19	57.56	52.88	54.56	54.56	12,598,200
Feb 05, 1999	58.50	61.44	56.16	57.94	57.94	8,566,000
Feb 04, 1999	62.63	63.38	58.13	59.00	59.00	11,649,600
Feb 03, 1999	54.50	63.00	54.25	62.88	62.88	18,791,000
Feb 02, 1999	58.19	58.22	54.25	55.13	55.13	13,048,600
Feb 01, 1999	58.88	61.16	57.50	57.94	57.94	12,781,000
Jan 29, 1999	60.81	60.81	57.50	58.47	58.47	16,396,000
Jan 28, 1999	63.22	64.38	60.13	61.44	61.44	23,750,600
Jan 27, 1999	67.06	69.88	60.00	62.81	62.81	35,022,600
Jan 26, 1999	56.31	60.63	55.31	57.55	57.55	24,534,800
Jan 25, 1999	60.75	61.69	55.00	56.19	56.19	27,323,800
Jan 22, 1999	49.75	62.94	49.38	61.50	61.50	43,765,800
Jan 21, 1999	52.25	55.19	46.28	53.00	53.00	47,048,200
Jan 20, 1999	67.53	68.50	54.88	56.50	56.50	30,535,200
Jan 19, 1999	75.25	75.25	68.13	69.91	69.91	11,405,400
Jan 15, 1999	70.00	75.03	68.81	70.19	70.19	20,132,600
Jan 14, 1999	75.00	79.63	68.00	69.00	69.00	20,912,400
Jan 13, 1999	62.50	81.75	62.50	74.00	74.00	29,876,400
Jan 12, 1999	90.25	91.00	79.50	81.69	81.69	24,443,200
Jan 11, 1999	92.00	92.50	83.81	92.31	92.31	38,923,000
Jan 08, 1999	92.13	99.56	76.00	80.13	80.13	66,662,200
Jan 07, 1999	68.56	80.13	66.50	79.44	79.44	47,274,600
Jan 06, 1999	68.19	70.19	67.00	69.00	69.00	36,176,600
Jan 05, 1999	54.78	64.88	53.25	62.25	62.25	62,873,200
Jan 05, 1999	3:1 Stock Split
Jan 04, 1999	54.61	59.33	53.31	59.16	59.16	39,292,200
Dec 31, 1998	52.88	55.17	52.69	53.54	53.54	18,298,200
Dec 30, 1998	55.50	57.21	50.65	53.54	53.54	32,583,600
Dec 29, 1998	58.33	58.35	54.75	55.39	55.39	24,607,800
Dec 28, 1998	55.17	60.31	54.17	58.66	58.66	29,898,600
Dec 24, 1998	53.71	54.50	53.17	54.14	54.14	5,413,800
Dec 23, 1998	54.67	55.00	53.19	54.17	54.17	14,563,800
Dec 22, 1998	54.49	54.83	51.44	53.73	53.73	31,760,400
Dec 21, 1998	50.58	53.63	50.00	53.13	53.13	33,384,000
Dec 18, 1998	47.17	48.17	46.31	47.78	47.78	22,951,800
Dec 17, 1998	44.00	48.58	43.43	46.13	46.13	67,635,000
Dec 16, 1998	43.19	50.29	43.17	48.17	48.17	101,797,200
Dec 15, 1998	37.83	40.50	37.58	40.46	40.46	38,015,400
Dec 14, 1998	36.85	38.33	36.33	37.04	37.04	38,751,000
Dec 11, 1998	35.01	37.33	35.00	37.17	37.17	25,467,600
Dec 10, 1998	36.27	37.33	34.94	35.52	35.52	30,361,800
Dec 09, 1998	34.23	37.39	33.67	36.04	36.04	46,506,600
Dec 08, 1998	31.60	34.31	31.42	34.01	34.01	25,549,800
Dec 07, 1998	32.17	32.33	30.85	31.83	31.83	15,774,000
Dec 04, 1998	32.58	32.83	30.42	31.42	31.42	22,257,600
Dec 03, 1998	33.19	34.08	30.83	31.58	31.58	21,836,400
Dec 02, 1998	34.49	34.58	32.93	33.25	33.25	29,649,000
Dec 01, 1998	30.92	34.96	30.33	34.92	34.92	47,154,600
Nov 30, 1998	36.60	36.71	31.96	32.00	32.00	29,752,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,333.69-26.78(-0.80%)

Nasdaq10,782.82-185.53(-1.69%)

Russell 20001,575.10-9.57(-0.60%)

Amazon.com, Inc. (AMZN)

S&P 500
3,333.69
-26.78(-0.80%)

Nasdaq
10,782.82
-185.53(-1.69%)

Russell 2000
1,575.10
-9.57(-0.60%)