AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20181,954.221,957.311,910.501,915.011,915.016,605,883
Sep 20, 20181,938.581,955.001,932.251,944.301,944.303,143,900
Sep 19, 20181,940.501,940.831,904.901,926.421,926.424,056,800
Sep 18, 20181,918.651,958.201,915.441,941.051,941.054,268,700
Sep 17, 20181,954.731,956.821,887.411,908.031,908.037,050,200
Sep 14, 20181,992.931,993.651,959.221,970.191,970.193,642,000
Sep 13, 20182,000.002,008.761,982.031,989.871,989.873,621,500
Sep 12, 20181,994.002,000.001,962.441,990.001,990.004,414,000
Sep 11, 20181,928.271,988.881,917.001,987.151,987.155,033,600
Sep 10, 20181,971.001,973.041,931.521,939.011,939.014,544,800
Sep 07, 20181,938.711,975.201,937.351,952.071,952.074,892,600
Sep 06, 20182,006.512,007.501,935.211,958.311,958.317,488,700
Sep 05, 20182,038.112,040.381,989.891,994.821,994.828,220,600
Sep 04, 20182,026.502,050.502,013.002,039.512,039.515,721,100
Aug 31, 20182,007.002,022.382,004.742,012.712,012.714,204,400
Aug 30, 20181,997.422,025.571,986.902,002.382,002.387,277,300
Aug 29, 20181,953.451,998.691,948.941,998.101,998.106,531,800
Aug 28, 20181,937.731,941.781,928.821,932.821,932.823,100,700
Aug 27, 20181,915.001,927.701,909.281,927.681,927.683,569,000
Aug 24, 20181,910.511,916.011,902.541,905.391,905.392,800,900
Aug 23, 20181,907.171,919.501,900.761,902.901,902.903,563,000
Aug 22, 20181,876.641,905.801,876.641,904.901,904.903,080,500
Aug 21, 20181,880.001,897.751,874.411,883.421,883.423,105,600
Aug 20, 20181,890.571,891.751,866.061,876.711,876.712,862,000
Aug 17, 20181,885.801,888.001,855.551,882.221,882.224,104,300
Aug 16, 20181,903.941,905.001,883.551,886.521,886.523,957,100
Aug 15, 20181,909.551,916.211,869.791,882.621,882.627,700,700
Aug 14, 20181,919.391,921.011,900.001,919.651,919.653,986,100
Aug 13, 20181,898.501,925.001,893.671,896.201,896.205,512,600
Aug 10, 20181,888.511,899.501,878.211,886.301,886.303,639,900
Aug 09, 20181,882.001,914.571,877.481,898.521,898.524,849,900
Aug 08, 20181,861.001,891.511,854.501,886.521,886.523,963,000
Aug 07, 20181,854.531,869.721,846.271,862.481,862.483,377,500
Aug 06, 20181,825.811,847.771,818.921,847.751,847.753,391,800
Aug 03, 20181,837.741,841.001,821.501,823.291,823.293,460,500
Aug 02, 20181,788.771,836.561,786.001,834.331,834.334,354,700
Aug 01, 20181,784.001,798.441,776.021,797.171,797.174,153,100
Jul 31, 20181,786.491,801.831,739.321,777.441,777.445,738,700
Jul 30, 20181,827.331,829.501,766.021,779.221,779.226,562,300
Jul 27, 20181,876.051,880.051,806.531,817.271,817.279,681,000
Jul 26, 20181,839.001,844.681,804.501,808.001,808.009,924,400
Jul 25, 20181,829.301,863.841,822.641,863.611,863.613,738,200
Jul 24, 20181,829.011,840.001,809.381,829.241,829.244,278,700
Jul 23, 20181,812.211,819.001,769.991,802.001,802.003,888,500
Jul 20, 20181,825.011,834.841,810.061,813.701,813.703,884,400
Jul 19, 20181,829.461,841.001,811.271,812.971,812.974,676,900
Jul 18, 20181,848.001,858.881,831.271,842.921,842.924,861,900
Jul 17, 20181,811.561,851.691,797.381,843.931,843.935,682,900
Jul 16, 20181,821.951,841.951,814.451,822.491,822.495,466,200
Jul 13, 20181,803.931,815.301,795.231,813.031,813.034,383,200
Jul 12, 20181,764.511,798.001,762.181,796.621,796.624,532,700
Jul 11, 20181,737.991,756.961,734.001,755.001,755.003,209,800
Jul 10, 20181,738.531,750.001,731.001,743.071,743.073,002,900
Jul 09, 20181,724.051,739.561,716.231,739.021,739.023,012,000
Jul 06, 20181,696.001,715.271,691.671,710.631,710.632,650,300
Jul 05, 20181,705.381,710.691,682.151,699.731,699.732,983,100
Jul 03, 20181,723.961,725.001,692.481,693.961,693.962,177,300
Jul 02, 20181,682.701,713.891,678.061,713.781,713.783,185,700
Jun 29, 20181,717.001,723.411,694.321,699.801,699.804,543,500
Jun 28, 20181,672.541,705.501,661.171,701.451,701.454,529,700
Jun 27, 20181,708.111,711.951,660.001,660.511,660.514,872,200
Jun 26, 20181,672.371,701.571,663.341,691.091,691.094,386,600
Jun 25, 20181,702.511,705.001,646.311,663.151,663.157,511,200
Jun 22, 20181,742.621,743.001,711.901,715.671,715.674,075,100
Jun 21, 20181,760.001,763.101,717.561,730.221,730.224,941,100
Jun 20, 20181,742.501,762.931,741.361,750.081,750.084,332,600
Jun 19, 20181,709.041,736.111,700.391,734.781,734.784,290,100
Jun 18, 20181,706.261,726.741,702.561,723.791,723.793,107,700
Jun 15, 20181,714.001,720.871,708.521,715.971,715.974,777,600
Jun 14, 20181,713.481,724.801,708.871,723.861,723.863,174,400
Jun 13, 20181,702.811,713.751,700.121,704.861,704.863,327,500
Jun 12, 20181,693.001,699.511,691.521,698.751,698.752,259,200
Jun 11, 20181,681.511,694.241,680.591,689.121,689.122,335,500
Jun 08, 20181,681.121,689.441,673.011,683.991,683.992,955,100
Jun 07, 20181,698.561,699.901,676.111,689.301,689.303,765,700
Jun 06, 20181,704.511,714.501,686.471,695.751,695.755,473,200
Jun 05, 20181,672.991,699.001,670.061,696.351,696.354,782,200
Jun 04, 20181,648.901,665.681,645.491,665.271,665.273,167,900
Jun 01, 20181,637.031,646.731,635.091,641.541,641.543,290,100
May 31, 20181,623.001,635.001,621.351,629.621,629.623,166,300
May 30, 20181,618.101,626.001,612.931,624.891,624.892,907,400
May 29, 20181,600.711,621.791,600.151,612.871,612.873,829,900
May 25, 20181,603.001,614.121,600.451,610.151,610.152,698,400
May 24, 20181,598.031,608.241,588.381,603.071,603.073,375,800
May 23, 20181,571.051,601.861,566.341,601.861,601.863,299,800
May 22, 20181,589.891,589.891,575.251,581.401,581.402,115,600
May 21, 20181,585.001,592.051,575.001,585.461,585.462,925,200
May 18, 20181,581.331,583.591,572.101,574.371,574.372,642,600
May 17, 20181,580.561,594.041,573.001,581.761,581.762,147,600
May 16, 20181,577.501,594.431,576.671,587.281,587.282,570,600
May 15, 20181,587.801,587.801,565.221,576.121,576.125,077,500
May 14, 20181,604.001,611.181,600.051,601.541,601.542,509,500
May 11, 20181,610.991,611.101,597.891,602.911,602.912,263,900
May 10, 20181,608.481,615.601,603.441,609.081,609.082,817,500
May 09, 20181,600.001,608.001,592.001,608.001,608.003,637,300
May 08, 20181,595.001,596.881,582.511,592.391,592.393,067,900
May 07, 20181,589.341,606.951,587.831,600.141,600.143,801,900
May 04, 20181,562.451,584.901,562.191,580.951,580.953,443,600
May 03, 20181,560.011,574.801,546.021,572.081,572.084,251,900
May 02, 20181,580.981,588.501,566.361,569.681,569.684,360,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...