AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...