AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20191,922.982,035.801,849.441,866.781,866.7873,148,800
May 31, 20191,760.011,935.201,672.001,893.631,893.6374,746,500
Apr 30, 20191,933.091,964.401,772.701,775.071,775.0798,214,400
Mar 31, 20191,800.111,956.341,798.731,926.521,926.5281,239,200
Mar 01, 20191,655.131,823.751,586.571,780.751,780.75100,832,200
Feb 01, 20191,638.881,673.061,566.761,639.831,639.8380,936,900
Jan 01, 20191,465.201,736.411,460.931,718.731,718.73134,001,700
Dec 01, 20181,769.461,778.341,307.001,501.971,501.97154,812,700
Oct 31, 20181,623.531,784.001,420.001,690.171,690.17139,290,000
Sep 30, 20182,021.992,033.191,476.361,598.011,598.01183,220,800
Aug 31, 20182,026.502,050.501,865.002,003.002,003.0094,445,500
Jul 31, 20181,784.002,025.571,776.022,012.712,012.7196,575,800
Jun 30, 20181,682.701,880.051,678.061,777.441,777.4497,521,100
May 31, 20181,637.031,763.101,635.091,699.801,699.8085,941,300
Apr 30, 20181,563.221,635.001,546.021,629.621,629.6271,615,500
Mar 31, 20181,417.621,638.101,352.881,566.131,566.13129,919,600
Mar 01, 20181,513.601,617.541,365.201,447.341,447.34130,400,100
Feb 01, 20181,445.001,528.701,265.931,512.451,512.45137,784,000
Jan 01, 20181,172.001,472.581,170.511,450.891,450.8996,371,200
Dec 01, 20171,172.051,194.781,124.741,169.471,169.4757,760,200
Oct 31, 20171,105.401,213.411,086.871,176.751,176.7577,165,000
Sep 30, 2017964.001,122.79950.371,105.281,105.2883,334,100
Aug 31, 2017984.201,000.00931.75961.35961.3559,291,800
Jul 31, 2017996.111,006.40936.33980.60980.6077,391,800
Jun 30, 2017972.791,083.31951.00987.78987.7878,812,400
May 31, 2017998.591,017.00927.00968.00968.0096,135,400
Apr 30, 2017927.801,001.20927.80994.62994.6276,202,000
Mar 31, 2017888.00949.59884.49924.99924.9973,539,700
Mar 01, 2017853.05890.35833.50886.54886.5460,710,700
Feb 01, 2017829.21860.86803.00845.04845.0471,748,300
Jan 01, 2017757.92843.84747.70823.48823.4870,614,000
Dec 01, 2016752.41782.46736.70768.66768.6679,308,600
Oct 31, 2016799.00800.84710.10750.57750.57110,085,900
Sep 30, 2016836.00847.21774.61789.82789.8277,063,800
Aug 31, 2016770.90839.95756.00837.31837.3167,335,700
Jul 31, 2016759.87774.98750.35769.16769.1650,000,400
Jun 30, 2016717.32766.00716.54758.81758.8168,635,500
May 31, 2016720.90731.50682.12715.62715.6274,540,900
Apr 30, 2016663.92724.23656.00722.79722.7990,614,500
Mar 31, 2016590.49669.98585.25659.59659.5978,464,200
Mar 01, 2016556.29603.24538.58593.64593.6494,009,500
Feb 01, 2016578.15581.80474.00552.52552.52124,144,800
Jan 01, 2016656.29657.72547.18587.00587.00130,200,900
Dec 01, 2015673.75696.44635.27675.89675.8990,187,500
Oct 31, 2015627.13682.77620.41664.80664.8087,304,900
Sep 30, 2015511.00630.72506.00625.90625.9097,126,100
Aug 31, 2015499.14549.78490.50511.89511.8976,768,900
Jul 31, 2015537.45542.74451.00512.89512.8982,863,200
Jun 30, 2015439.35580.57425.57536.15536.15102,070,000
May 31, 2015430.40447.04419.14434.09434.0954,987,500
Apr 30, 2015423.82439.00414.55429.23429.2351,983,000
Mar 31, 2015372.10452.65368.34421.78421.7884,404,800
Mar 01, 2015380.85388.42365.65372.10372.1055,502,800
Feb 01, 2015350.05389.37350.01380.16380.1670,846,200
Jan 01, 2015312.58359.50285.25354.53354.53103,057,100
Dec 01, 2014338.12340.64293.03310.35310.3586,821,400
Oct 31, 2014306.24341.26292.29338.64338.6468,983,700
Sep 30, 2014322.04325.16284.00305.46305.46111,058,700
Aug 31, 2014339.98349.38317.64322.44322.4468,032,800
Jul 31, 2014313.69346.67304.59339.04339.0462,031,700
Jun 30, 2014325.86364.85311.86312.99312.9999,426,000
May 31, 2014312.59340.72303.84324.78324.7876,580,100
Apr 30, 2014304.13314.87284.38312.55312.5578,579,200
Mar 31, 2014338.09348.30288.00304.13304.13138,278,700
Mar 01, 2014358.74383.11330.88336.37336.3775,253,500
Feb 01, 2014358.98365.87337.73362.10362.1083,009,000
Jan 01, 2014398.80408.06357.76358.69358.6981,011,900
Dec 01, 2013399.00405.63379.50398.79398.7955,686,700
Oct 31, 2013365.63394.10341.88393.62393.6254,207,700
Sep 30, 2013314.22368.40296.50364.03364.0377,295,400
Aug 31, 2013284.73320.57284.17312.64312.6443,468,800
Jul 31, 2013303.08306.21279.33280.98280.9843,773,900
Jun 30, 2013279.00313.62277.16301.22301.2267,536,900
May 31, 2013268.96283.34262.95277.69277.6958,575,800
Apr 30, 2013253.90271.91245.75269.20269.2059,050,500
Mar 31, 2013266.98275.80248.56253.81253.8176,916,200
Mar 01, 2013263.27277.40252.07266.49266.4958,505,700
Feb 01, 2013268.93274.30255.11264.27264.2768,661,700
Jan 01, 2013256.08284.72253.26265.50265.5084,226,400
Dec 01, 2012252.54263.11242.75250.87250.8760,871,200
Oct 31, 2012234.23252.65218.18252.05252.0567,213,600
Sep 30, 2012255.40261.90222.92232.89232.8981,568,500
Aug 31, 2012248.27264.11244.66254.32254.3263,570,500
Jul 31, 2012234.14250.00228.66248.27248.2760,192,400
Jun 30, 2012229.30240.74212.61233.30233.3077,340,200
May 31, 2012208.44228.35206.37228.35228.3565,745,600
Apr 30, 2012229.40232.97207.11212.91212.9192,774,300
Mar 31, 2012198.02233.84183.65231.90231.90110,535,400
Mar 01, 2012179.89209.85176.58202.51202.51112,975,100
Feb 01, 2012173.81193.57172.00179.69179.69146,580,400
Jan 01, 2012175.89196.50173.50194.44194.44110,536,900
Dec 01, 2011191.85199.66166.97173.10173.10125,595,200
Oct 31, 2011208.11222.35181.51192.29192.29136,588,100
Sep 30, 2011217.01246.71196.51213.51213.51159,214,400
Aug 31, 2011215.28244.00204.47216.23216.23143,623,300
Jul 31, 2011225.00227.45177.10215.23215.23155,194,700
Jun 30, 2011205.55227.20203.61222.52222.5292,808,500
May 31, 2011196.06206.25181.59204.49204.4995,563,700
Apr 30, 2011196.57206.39190.88196.69196.69106,274,500
Mar 31, 2011181.58197.80175.37195.81195.81116,749,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...