Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,523.16-0.13 (-0.00%)
At close: 04:00PM EST
3,519.19 -3.97 (-0.11%)
After hours: 04:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 199957.8160.1956.0059.3859.389,680,200
May 27, 199959.8160.2857.0057.2857.2813,573,400
May 26, 199956.5960.9452.2560.4760.4721,158,600
May 25, 199958.6360.5655.6955.7855.7815,510,200
May 24, 199964.3164.6958.0058.7558.7514,253,800
May 21, 199965.3866.0062.8864.2864.288,005,600
May 20, 199968.3869.0065.2565.4165.416,894,000
May 19, 199966.9769.8166.7569.7869.7812,619,200
May 18, 199968.2268.7565.4766.3166.3112,407,800
May 17, 199965.0069.0060.7568.8168.8120,858,200
May 14, 199966.5667.3864.9166.1966.1911,266,800
May 13, 199972.1973.9468.0068.0068.0011,499,000
May 12, 199974.0374.3170.7571.4771.477,327,400
May 11, 199975.3476.9472.0074.1974.1913,941,400
May 10, 199968.3173.5067.0073.4473.4414,241,200
May 07, 199970.3872.0065.5068.1968.1916,654,000
May 06, 199974.0075.5067.8868.6968.6918,284,400
May 05, 199971.9474.1366.9473.2573.2527,709,800
May 04, 199976.3180.2570.2571.5071.5021,696,400
May 03, 199983.4483.5375.0675.4775.4726,186,400
Apr 30, 199988.5090.0082.5086.0386.0317,776,400
Apr 29, 199986.2290.8882.5084.1384.1342,208,400
Apr 28, 1999100.00101.0091.1996.7596.7519,473,800
Apr 27, 1999108.50110.63101.00102.94102.9417,895,400
Apr 26, 1999104.50107.94102.00103.59103.5913,985,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement