AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20191,760.051,761.681,732.861,739.491,739.493,927,600
Nov. 14, 20191,751.431,766.591,749.561,754.601,754.602,264,800
Nov. 13, 20191,773.391,775.001,747.321,753.111,753.112,989,500
Nov. 12, 20191,774.661,786.221,771.911,778.001,778.002,037,600
Nov. 11, 20191,778.001,780.001,767.131,771.651,771.651,946,000
Nov. 08, 20191,787.891,789.881,774.041,785.881,785.882,123,300
Nov. 07, 20191,803.761,805.901,783.481,788.201,788.202,651,100
Nov. 06, 20191,801.001,802.501,788.581,795.771,795.772,029,800
Nov. 05, 20191,809.161,810.251,794.001,801.711,801.711,885,500
Nov. 04, 20191,801.011,815.061,801.011,804.661,804.662,771,900
Nov. 01, 20191,788.011,797.451,785.211,791.441,791.442,790,400
Oct. 31, 20191,775.991,792.001,771.481,776.661,776.662,781,200
Oct. 30, 20191,760.241,782.381,759.121,779.991,779.992,449,400
Oct. 29, 20191,774.811,777.001,755.811,762.711,762.712,276,900
Oct. 28, 20191,748.061,778.701,742.501,777.081,777.083,708,900
Oct. 25, 20191,697.551,764.211,695.001,761.331,761.339,626,400
Oct. 24, 20191,771.091,788.341,760.271,780.781,780.784,446,100
Oct. 23, 20191,761.301,770.051,742.001,762.171,762.172,138,200
Oct. 22, 20191,788.151,789.781,762.001,765.731,765.732,111,700
Oct. 21, 20191,769.661,785.881,765.001,785.661,785.662,130,400
Oct. 18, 20191,787.801,793.981,749.201,757.511,757.513,362,500
Oct. 17, 20191,796.491,798.851,782.021,787.481,787.482,647,400
Oct. 16, 20191,773.331,786.241,770.521,777.431,777.432,763,400
Oct. 15, 20191,742.141,776.451,740.621,767.381,767.383,111,700
Oct. 14, 20191,728.911,741.891,722.001,736.431,736.431,910,200
Oct. 11, 20191,742.921,745.451,729.861,731.921,731.923,255,000
Oct. 10, 20191,725.241,738.291,713.751,720.261,720.262,575,200
Oct. 09, 20191,719.611,729.951,714.361,721.991,721.992,043,500
Oct. 08, 20191,722.491,727.001,705.001,705.511,705.512,542,000
Oct. 07, 20191,731.631,747.831,723.701,732.661,732.662,154,700
Oct. 04, 20191,726.021,740.581,719.231,739.651,739.652,471,900
Oct. 03, 20191,713.001,725.001,685.061,724.421,724.423,468,200
Oct. 02, 20191,727.741,728.891,705.001,713.231,713.233,301,100
Oct. 01, 20191,746.001,755.601,728.411,735.651,735.653,084,500
Sep. 30, 20191,726.991,737.461,709.221,735.911,735.912,644,700
Sep. 27, 20191,748.001,749.121,713.821,725.451,725.453,907,200
Sep. 26, 20191,762.791,763.371,731.501,739.841,739.843,536,800
Sep. 25, 20191,747.361,773.001,723.001,768.331,768.333,493,200
Sep. 24, 20191,790.611,795.711,735.551,741.611,741.614,616,000
Sep. 23, 20191,777.001,792.701,767.321,785.301,785.302,922,300
Sep. 20, 20191,821.711,830.631,780.921,794.161,794.165,341,900
Sep. 19, 20191,821.021,832.571,817.901,821.501,821.502,031,500
Sep. 18, 20191,817.041,822.061,795.501,817.461,817.462,505,600
Sep. 17, 20191,807.081,823.991,804.101,822.551,822.551,982,400
Sep. 16, 20191,824.021,825.691,800.201,807.841,807.843,675,500
Sep. 13, 20191,842.011,846.121,835.171,839.341,839.341,971,300
Sep. 12, 20191,837.631,853.661,834.281,843.551,843.552,823,500
Sep. 11, 20191,812.141,833.421,809.081,822.991,822.992,432,800
Sep. 10, 20191,822.751,825.811,805.341,820.551,820.552,613,900
Sep. 09, 20191,841.001,850.001,824.611,831.351,831.352,999,500
Sep. 06, 20191,838.221,840.651,826.401,833.511,833.512,496,900
Sep. 05, 20191,821.951,842.001,815.581,840.721,840.723,310,800
Sep. 04, 20191,805.001,807.631,796.231,800.621,800.622,324,100
Sep. 03, 20191,770.001,800.801,768.001,789.841,789.843,543,000
Aug. 30, 20191,797.491,799.741,764.571,776.291,776.293,058,700
Aug. 29, 20191,783.001,798.551,777.251,786.401,786.403,015,100
Aug. 28, 20191,755.001,767.861,744.051,764.251,764.252,419,700
Aug. 27, 20191,775.731,779.401,746.681,761.831,761.833,019,700
Aug. 26, 20191,766.911,770.001,743.511,768.871,768.873,080,000
Aug. 23, 20191,793.031,804.901,745.231,749.621,749.625,270,800
Aug. 22, 20191,828.001,829.411,800.101,804.661,804.662,653,500
Aug. 21, 20191,819.391,829.581,815.001,823.541,823.542,031,800
Aug. 20, 20191,814.501,816.821,799.881,801.381,801.381,929,500
Aug. 19, 20191,818.081,826.001,812.611,816.121,816.122,816,300
Aug. 16, 20191,792.891,802.911,784.551,792.571,792.573,018,000
Aug. 15, 20191,781.991,788.001,761.961,776.121,776.123,759,100
Aug. 14, 20191,793.011,795.651,757.221,762.961,762.964,893,600
Aug. 13, 20191,783.001,831.741,780.001,824.341,824.343,994,000
Aug. 12, 20191,795.991,800.981,777.001,784.921,784.922,905,500
Aug. 09, 20191,828.951,831.091,802.221,807.581,807.582,879,800
Aug. 08, 20191,806.001,834.261,798.111,832.891,832.893,701,200
Aug. 07, 20191,773.991,798.931,757.001,793.401,793.404,526,900
Aug. 06, 20191,792.231,793.771,753.401,787.831,787.835,070,300
Aug. 05, 20191,770.221,788.671,748.781,765.131,765.136,058,200
Aug. 02, 20191,845.071,846.361,808.021,823.241,823.244,956,200
Aug. 01, 20191,871.721,897.921,844.011,855.321,855.324,713,300
Jul. 31, 20191,898.111,899.551,849.441,866.781,866.784,470,700
Jul. 30, 20191,891.121,909.891,883.481,898.531,898.532,910,900
Jul. 29, 20191,930.001,932.231,890.541,912.451,912.454,493,200
Jul. 26, 20191,942.001,950.901,924.511,943.051,943.054,927,100
Jul. 25, 20192,001.002,001.201,972.721,973.821,973.824,136,500
Jul. 24, 20191,969.302,001.301,965.872,000.812,000.812,631,300
Jul. 23, 20191,995.991,997.791,973.131,994.491,994.492,703,500
Jul. 22, 20191,971.141,989.001,958.261,985.631,985.632,900,000
Jul. 19, 20191,991.211,996.001,962.231,964.521,964.523,185,600
Jul. 18, 20191,980.011,987.501,951.551,977.901,977.903,486,900
Jul. 17, 20192,007.052,012.001,992.031,992.031,992.032,558,800
Jul. 16, 20192,010.582,026.322,001.222,009.902,009.902,618,200
Jul. 15, 20192,021.402,022.902,001.552,020.992,020.992,981,300
Jul. 12, 20192,008.272,017.002,003.872,011.002,011.002,509,300
Jul. 11, 20192,025.622,035.801,995.302,001.072,001.074,317,800
Jul. 10, 20191,996.512,024.941,995.402,017.412,017.414,931,900
Jul. 09, 20191,947.801,990.011,943.481,988.301,988.304,345,700
Jul. 08, 20191,934.121,956.001,928.251,952.321,952.322,883,400
Jul. 05, 20191,928.601,945.901,925.301,942.911,942.912,628,400
Jul. 03, 20191,935.891,941.591,930.501,939.001,939.001,690,300
Jul. 02, 20191,919.381,934.791,906.631,934.311,934.312,645,900
Jul. 01, 20191,922.981,929.821,914.661,922.191,922.193,192,100
Jun. 28, 20191,909.101,912.941,884.001,893.631,893.633,037,400
Jun. 27, 20191,902.001,911.241,898.041,904.281,904.282,141,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...