AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191,627.861,628.911,604.551,607.951,607.954,338,850
Feb 14, 20191,624.501,637.901,606.061,622.651,622.654,109,600
Feb 13, 20191,647.001,656.381,637.111,640.001,640.003,560,300
Feb 12, 20191,604.001,639.401,598.881,638.011,638.014,858,600
Feb 11, 20191,600.981,609.291,586.001,591.001,591.003,317,300
Feb 08, 20191,586.001,588.591,566.761,588.221,588.225,657,500
Feb 07, 20191,625.001,625.541,592.911,614.371,614.374,626,600
Feb 06, 20191,670.751,672.261,633.341,640.261,640.263,939,900
Feb 05, 20191,643.341,665.261,642.501,658.811,658.814,453,100
Feb 04, 20191,623.001,649.631,613.501,633.311,633.314,929,100
Feb 01, 20191,638.881,673.061,622.011,626.231,626.2311,506,200
Jan 31, 20191,692.851,736.411,679.081,718.731,718.7310,910,300
Jan 30, 20191,623.001,676.951,619.681,670.431,670.435,783,800
Jan 29, 20191,631.271,632.381,590.721,593.881,593.884,632,800
Jan 28, 20191,643.591,645.001,614.091,637.891,637.894,837,700
Jan 25, 20191,670.501,683.481,661.611,670.571,670.574,945,900
Jan 24, 20191,641.071,657.261,631.781,654.931,654.934,089,900
Jan 23, 20191,656.001,657.431,612.001,640.021,640.025,225,200
Jan 22, 20191,681.001,681.871,610.201,632.171,632.176,416,800
Jan 18, 20191,712.001,716.201,691.541,696.201,696.206,020,500
Jan 17, 20191,680.001,700.171,677.501,693.221,693.224,208,900
Jan 16, 20191,684.221,705.001,675.881,683.781,683.786,366,900
Jan 15, 20191,632.001,675.161,626.011,674.561,674.565,998,500
Jan 14, 20191,615.001,648.201,595.151,617.211,617.216,005,900
Jan 11, 20191,640.551,660.291,636.221,640.561,640.564,686,200
Jan 10, 20191,641.011,663.251,621.621,656.221,656.226,507,700
Jan 09, 20191,652.981,667.801,641.401,659.421,659.426,348,800
Jan 08, 20191,664.691,676.611,616.611,656.581,656.588,881,400
Jan 07, 20191,602.311,634.561,589.191,629.511,629.517,993,200
Jan 04, 20191,530.001,594.001,518.311,575.391,575.399,182,600
Jan 03, 20191,520.011,538.001,497.111,500.281,500.286,975,600
Jan 02, 20191,465.201,553.361,460.931,539.131,539.137,983,100
Dec 31, 20181,510.801,520.761,487.001,501.971,501.976,954,500
Dec 28, 20181,473.351,513.471,449.001,478.021,478.028,829,000
Dec 27, 20181,454.201,469.001,390.311,461.641,461.649,722,000
Dec 26, 20181,368.891,473.161,363.011,470.901,470.9010,411,800
Dec 24, 20181,346.001,396.031,307.001,343.961,343.967,220,000
Dec 21, 20181,464.991,480.001,363.961,377.451,377.4513,640,300
Dec 20, 20181,484.001,509.501,432.691,460.831,460.839,991,800
Dec 19, 20181,543.051,584.531,483.181,495.081,495.088,792,200
Dec 18, 20181,540.001,567.551,523.011,551.481,551.486,523,000
Dec 17, 20181,566.001,576.131,505.011,520.911,520.918,829,800
Dec 14, 20181,638.001,642.571,585.001,591.911,591.916,367,200
Dec 13, 20181,680.001,692.121,641.501,658.381,658.385,271,300
Dec 12, 20181,669.001,704.991,660.271,663.541,663.546,598,000
Dec 11, 20181,678.001,679.471,619.601,643.241,643.246,244,700
Dec 10, 20181,623.841,657.991,590.871,641.031,641.037,494,800
Dec 07, 20181,705.071,718.931,625.461,629.131,629.137,576,100
Dec 06, 20181,614.871,701.051,609.851,699.191,699.198,789,400
Dec 04, 20181,756.001,770.341,665.001,668.401,668.408,694,500
Dec 03, 20181,769.461,778.341,730.001,772.361,772.366,862,300
Nov 30, 20181,679.501,696.001,666.501,690.171,690.175,761,800
Nov 29, 20181,674.991,689.991,652.331,673.571,673.576,613,200
Nov 28, 20181,613.921,681.451,601.221,677.751,677.758,458,700
Nov 27, 20181,575.991,597.651,558.011,581.421,581.425,783,200
Nov 26, 20181,539.001,584.811,524.221,581.331,581.336,257,700
Nov 23, 20181,517.001,536.201,501.811,502.061,502.062,707,600
Nov 21, 20181,542.991,550.001,515.001,516.731,516.735,716,800
Nov 20, 20181,437.501,534.751,420.001,495.461,495.4610,878,800
Nov 19, 20181,577.011,581.191,503.361,512.291,512.297,790,000
Nov 16, 20181,587.501,614.481,573.121,593.411,593.416,066,100
Nov 15, 20181,581.011,624.821,546.511,619.441,619.448,427,300
Nov 14, 20181,656.321,673.001,597.071,599.011,599.016,486,900
Nov 13, 20181,649.291,677.061,613.751,631.171,631.175,933,300
Nov 12, 20181,698.241,708.551,630.011,636.851,636.856,806,200
Nov 09, 20181,732.501,743.921,701.871,712.431,712.435,902,200
Nov 08, 20181,755.001,784.001,725.111,754.911,754.916,534,900
Nov 07, 20181,673.001,759.231,664.081,755.491,755.498,192,200
Nov 06, 20181,618.351,665.001,614.551,642.811,642.814,257,400
Nov 05, 20181,657.571,658.091,596.361,627.801,627.805,624,700
Nov 02, 20181,678.591,697.441,651.831,665.531,665.536,955,500
Nov 01, 20181,623.531,670.451,598.441,665.531,665.538,135,500
Oct 31, 20181,569.991,623.911,565.091,598.011,598.019,390,200
Oct 30, 20181,486.161,540.991,476.361,530.421,530.4212,460,100
Oct 29, 20181,660.001,665.741,495.001,538.881,538.8813,866,100
Oct 26, 20181,649.591,698.461,603.001,642.811,642.8114,963,800
Oct 25, 20181,703.341,794.811,692.011,782.171,782.1710,285,700
Oct 24, 20181,773.701,777.711,656.561,664.201,664.206,928,400
Oct 23, 20181,742.241,776.341,714.001,768.701,768.706,723,900
Oct 22, 20181,784.001,809.501,756.001,789.301,789.304,500,000
Oct 19, 20181,785.161,809.101,753.001,764.031,764.035,907,200
Oct 18, 20181,821.491,830.151,767.871,770.721,770.725,874,000
Oct 17, 20181,842.791,845.001,807.001,831.731,831.735,295,200
Oct 16, 20181,783.501,823.881,761.551,819.961,819.965,859,900
Oct 15, 20181,795.001,795.051,734.231,760.951,760.956,437,200
Oct 12, 20181,808.001,808.951,742.531,788.611,788.619,444,600
Oct 11, 20181,724.001,755.401,685.101,719.361,719.3613,935,900
Oct 10, 20181,857.891,858.561,754.411,755.251,755.2510,988,900
Oct 09, 20181,859.991,896.681,852.321,870.321,870.324,772,900
Oct 08, 20181,874.001,902.001,830.661,864.421,864.427,393,200
Oct 05, 20181,917.991,929.081,862.831,889.651,889.656,822,300
Oct 04, 20181,949.001,956.001,896.571,909.421,909.427,257,000
Oct 03, 20181,981.701,989.701,949.811,952.761,952.765,253,100
Oct 02, 20181,999.992,013.391,965.771,971.311,971.315,400,700
Oct 01, 20182,021.992,033.192,003.602,004.362,004.363,460,500
Sep 28, 20182,004.412,026.521,996.462,003.002,003.004,085,100
Sep 27, 20181,993.242,016.161,988.582,012.982,012.984,329,400
Sep 26, 20181,968.501,995.251,961.521,974.851,974.854,313,500
Sep 25, 20181,942.901,975.911,938.851,974.551,974.554,538,400
Sep 24, 20181,903.791,936.881,865.001,934.361,934.364,213,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...