AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 30, 20201,922.831,973.631,912.341,963.951,963.955,265,269
Mar. 27, 20201,930.861,939.791,899.921,900.101,900.105,379,600
Mar. 26, 20201,902.001,956.491,889.291,955.491,955.496,221,300
Mar. 25, 20201,920.691,950.261,885.781,885.841,885.846,479,100
Mar. 24, 20201,951.501,955.001,900.341,940.101,940.107,147,100
Mar. 23, 20201,827.751,919.401,812.001,902.831,902.837,808,500
Mar. 20, 20201,926.311,957.001,820.731,846.091,846.099,817,900
Mar. 19, 20201,860.001,945.001,832.651,880.931,880.9310,399,900
Mar. 18, 20201,750.001,841.661,745.001,830.001,830.009,645,200
Mar. 17, 20201,775.471,857.781,689.241,807.841,807.8410,917,100
Mar. 16, 20201,641.511,759.451,626.031,689.151,689.158,917,300
Mar. 13, 20201,755.001,786.311,680.621,785.001,785.008,809,700
Mar. 12, 20201,721.981,765.001,675.001,676.611,676.6111,346,200
Mar. 11, 20201,857.851,871.321,801.501,820.861,820.865,624,800
Mar. 10, 20201,870.881,894.271,818.171,891.821,891.827,133,300
Mar. 09, 20201,773.861,862.771,761.291,800.611,800.617,813,200
Mar. 06, 20201,875.001,910.871,869.501,901.091,901.095,273,600
Mar. 05, 20201,933.001,960.721,910.001,924.031,924.034,748,200
Mar. 04, 20201,946.571,978.001,922.001,975.831,975.834,772,900
Mar. 03, 20201,975.371,996.331,888.091,908.991,908.997,534,500
Mar. 02, 20201,906.491,954.511,870.001,953.951,953.956,761,700
Feb. 28, 20201,814.631,889.761,811.131,883.751,883.759,493,800
Feb. 27, 20201,934.381,975.001,882.761,884.301,884.308,144,000
Feb. 26, 20201,970.282,014.671,960.451,979.591,979.595,224,600
Feb. 25, 20202,026.422,034.601,958.421,972.741,972.746,219,100
Feb. 24, 20202,003.182,039.301,987.972,009.292,009.296,547,000
Feb. 21, 20202,142.152,144.552,088.002,095.972,095.974,646,300
Feb. 20, 20202,173.072,176.792,127.452,153.102,153.103,131,300
Feb. 19, 20202,167.802,185.102,161.122,170.222,170.222,561,200
Feb. 18, 20202,125.022,166.072,124.112,155.672,155.672,945,600
Feb. 14, 20202,155.682,159.042,125.892,134.872,134.872,606,200
Feb. 13, 20202,144.992,170.282,142.002,149.872,149.873,031,800
Feb. 12, 20202,163.202,180.252,155.292,160.002,160.003,334,300
Feb. 11, 20202,150.902,185.952,136.002,150.802,150.805,746,000
Feb. 10, 20202,085.012,135.602,084.962,133.912,133.915,056,200
Feb. 07, 20202,041.992,098.532,038.102,079.282,079.285,095,300
Feb. 06, 20202,041.022,056.302,024.802,050.232,050.233,183,000
Feb. 05, 20202,071.022,071.022,032.002,039.872,039.874,376,200
Feb. 04, 20202,029.882,059.802,015.372,049.672,049.675,289,300
Feb. 03, 20202,010.602,048.502,000.252,004.202,004.205,899,100
Jan. 31, 20202,051.472,055.722,002.272,008.722,008.7215,567,300
Jan. 30, 20201,858.001,872.871,850.611,870.681,870.686,327,400
Jan. 29, 20201,864.001,874.751,855.021,858.001,858.002,088,000
Jan. 28, 20201,840.501,858.111,830.021,853.251,853.252,808,000
Jan. 27, 20201,820.001,841.001,815.341,828.341,828.343,528,500
Jan. 24, 20201,891.371,894.991,847.441,861.641,861.643,766,200
Jan. 23, 20201,885.111,889.981,872.761,884.581,884.582,484,600
Jan. 22, 20201,896.091,902.501,883.341,887.461,887.463,216,300
Jan. 21, 20201,865.001,894.271,860.001,892.001,892.003,707,800
Jan. 17, 20201,885.891,886.641,857.251,864.721,864.723,997,300
Jan. 16, 20201,882.991,885.591,866.021,877.941,877.942,659,500
Jan. 15, 20201,872.251,878.861,855.091,862.021,862.022,896,600
Jan. 14, 20201,885.881,887.111,858.551,869.441,869.443,440,900
Jan. 13, 20201,891.311,898.001,880.801,891.301,891.302,780,800
Jan. 10, 20201,905.371,906.941,880.001,883.161,883.162,853,700
Jan. 09, 20201,909.891,917.821,895.801,901.051,901.053,167,300
Jan. 08, 20201,898.041,911.001,886.441,891.971,891.973,508,000
Jan. 07, 20201,904.501,913.891,892.041,906.861,906.864,044,900
Jan. 06, 20201,860.001,903.691,860.001,902.881,902.884,061,800
Jan. 03, 20201,864.501,886.201,864.501,874.971,874.973,764,400
Jan. 02, 20201,875.001,898.011,864.151,898.011,898.014,029,000
Dec. 31, 20191,842.001,853.261,832.231,847.841,847.842,506,500
Dec. 30, 20191,874.001,884.001,840.621,846.891,846.893,674,700
Dec. 27, 20191,882.921,901.401,866.011,869.801,869.806,186,600
Dec. 26, 20191,801.011,870.461,799.501,868.771,868.776,005,400
Dec. 24, 20191,793.811,795.571,787.581,789.211,789.21881,300
Dec. 23, 20191,788.261,793.001,784.511,793.001,793.002,136,400
Dec. 20, 20191,799.621,802.971,782.451,786.501,786.505,150,800
Dec. 19, 20191,780.501,792.991,774.061,792.281,792.282,652,800
Dec. 18, 20191,795.021,798.201,782.361,784.031,784.033,351,400
Dec. 17, 20191,778.011,792.001,777.391,790.661,790.663,644,400
Dec. 16, 20191,767.001,769.501,757.051,769.211,769.213,145,200
Dec. 13, 20191,765.001,768.991,755.001,760.941,760.942,745,700
Dec. 12, 20191,750.001,764.001,745.441,760.331,760.333,095,900
Dec. 11, 20191,741.671,750.001,735.711,748.721,748.722,097,600
Dec. 10, 20191,747.401,750.671,735.001,739.211,739.212,514,300
Dec. 09, 20191,750.661,766.891,745.611,749.511,749.512,442,800
Dec. 06, 20191,751.201,754.401,740.131,751.601,751.603,117,400
Dec. 05, 20191,763.501,763.501,740.001,740.481,740.482,823,800
Dec. 04, 20191,774.011,789.091,760.221,760.691,760.692,670,100
Dec. 03, 20191,760.001,772.871,747.231,769.961,769.963,380,900
Dec. 02, 20191,804.401,805.551,762.681,781.601,781.603,925,600
Nov. 29, 20191,817.781,824.691,800.791,800.801,800.801,923,400
Nov. 27, 20191,801.001,824.501,797.311,818.511,818.513,025,600
Nov. 26, 20191,779.921,797.031,778.351,796.941,796.943,181,200
Nov. 25, 20191,753.251,777.421,753.241,773.841,773.843,486,200
Nov. 22, 20191,739.021,746.431,731.001,745.721,745.722,479,100
Nov. 21, 20191,743.001,746.871,730.361,734.711,734.712,662,900
Nov. 20, 20191,749.141,762.521,734.121,745.531,745.532,790,000
Nov. 19, 20191,756.991,760.681,743.031,752.791,752.792,270,800
Nov. 18, 20191,738.301,753.701,722.711,752.531,752.532,839,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...