AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 1,817.04 1,822.06 1,795.50 1,817.46 1,817.46 2,505,600
Sep 17, 2019 1,807.08 1,823.99 1,804.10 1,822.55 1,822.55 1,982,400
Sep 16, 2019 1,824.02 1,825.69 1,800.20 1,807.84 1,807.84 3,675,500
Sep 13, 2019 1,842.01 1,846.12 1,835.17 1,839.34 1,839.34 1,971,300
Sep 12, 2019 1,837.63 1,853.66 1,834.28 1,843.55 1,843.55 2,823,500
Sep 11, 2019 1,812.14 1,833.42 1,809.08 1,822.99 1,822.99 2,432,800
Sep 10, 2019 1,822.75 1,825.81 1,805.34 1,820.55 1,820.55 2,613,900
Sep 09, 2019 1,841.00 1,850.00 1,824.61 1,831.35 1,831.35 2,999,500
Sep 06, 2019 1,838.22 1,840.65 1,826.40 1,833.51 1,833.51 2,496,900
Sep 05, 2019 1,821.95 1,842.00 1,815.58 1,840.72 1,840.72 3,310,800
Sep 04, 2019 1,805.00 1,807.63 1,796.23 1,800.62 1,800.62 2,324,100
Sep 03, 2019 1,770.00 1,800.80 1,768.00 1,789.84 1,789.84 3,543,000
Aug 30, 2019 1,797.49 1,799.74 1,764.57 1,776.29 1,776.29 3,058,700
Aug 29, 2019 1,783.00 1,798.55 1,777.25 1,786.40 1,786.40 3,015,100
Aug 28, 2019 1,755.00 1,767.86 1,744.05 1,764.25 1,764.25 2,419,700
Aug 27, 2019 1,775.73 1,779.40 1,746.68 1,761.83 1,761.83 3,019,700
Aug 26, 2019 1,766.91 1,770.00 1,743.51 1,768.87 1,768.87 3,080,000
Aug 23, 2019 1,793.03 1,804.90 1,745.23 1,749.62 1,749.62 5,270,800
Aug 22, 2019 1,828.00 1,829.41 1,800.10 1,804.66 1,804.66 2,653,500
Aug 21, 2019 1,819.39 1,829.58 1,815.00 1,823.54 1,823.54 2,031,800
Aug 20, 2019 1,814.50 1,816.82 1,799.88 1,801.38 1,801.38 1,929,500
Aug 19, 2019 1,818.08 1,826.00 1,812.61 1,816.12 1,816.12 2,816,300
Aug 16, 2019 1,792.89 1,802.91 1,784.55 1,792.57 1,792.57 3,018,000
Aug 15, 2019 1,781.99 1,788.00 1,761.96 1,776.12 1,776.12 3,759,100
Aug 14, 2019 1,793.01 1,795.65 1,757.22 1,762.96 1,762.96 4,893,600
Aug 13, 2019 1,783.00 1,831.74 1,780.00 1,824.34 1,824.34 3,994,000
Aug 12, 2019 1,795.99 1,800.98 1,777.00 1,784.92 1,784.92 2,905,500
Aug 09, 2019 1,828.95 1,831.09 1,802.22 1,807.58 1,807.58 2,879,800
Aug 08, 2019 1,806.00 1,834.26 1,798.11 1,832.89 1,832.89 3,701,200
Aug 07, 2019 1,773.99 1,798.93 1,757.00 1,793.40 1,793.40 4,526,900
Aug 06, 2019 1,792.23 1,793.77 1,753.40 1,787.83 1,787.83 5,070,300
Aug 05, 2019 1,770.22 1,788.67 1,748.78 1,765.13 1,765.13 6,058,200
Aug 02, 2019 1,845.07 1,846.36 1,808.02 1,823.24 1,823.24 4,956,200
Aug 01, 2019 1,871.72 1,897.92 1,844.01 1,855.32 1,855.32 4,713,300
Jul 31, 2019 1,898.11 1,899.55 1,849.44 1,866.78 1,866.78 4,470,700
Jul 30, 2019 1,891.12 1,909.89 1,883.48 1,898.53 1,898.53 2,910,900
Jul 29, 2019 1,930.00 1,932.23 1,890.54 1,912.45 1,912.45 4,493,200
Jul 26, 2019 1,942.00 1,950.90 1,924.51 1,943.05 1,943.05 4,927,100
Jul 25, 2019 2,001.00 2,001.20 1,972.72 1,973.82 1,973.82 4,136,500
Jul 24, 2019 1,969.30 2,001.30 1,965.87 2,000.81 2,000.81 2,631,300
Jul 23, 2019 1,995.99 1,997.79 1,973.13 1,994.49 1,994.49 2,703,500
Jul 22, 2019 1,971.14 1,989.00 1,958.26 1,985.63 1,985.63 2,900,000
Jul 19, 2019 1,991.21 1,996.00 1,962.23 1,964.52 1,964.52 3,185,600
Jul 18, 2019 1,980.01 1,987.50 1,951.55 1,977.90 1,977.90 3,504,300
Jul 17, 2019 2,007.05 2,012.00 1,992.03 1,992.03 1,992.03 2,558,800
Jul 16, 2019 2,010.58 2,026.32 2,001.22 2,009.90 2,009.90 2,618,200
Jul 15, 2019 2,021.40 2,022.90 2,001.55 2,020.99 2,020.99 2,981,300
Jul 12, 2019 2,008.27 2,017.00 2,003.87 2,011.00 2,011.00 2,509,300
Jul 11, 2019 2,025.62 2,035.80 1,995.30 2,001.07 2,001.07 4,317,800
Jul 10, 2019 1,996.51 2,024.94 1,995.40 2,017.41 2,017.41 4,931,900
Jul 09, 2019 1,947.80 1,990.01 1,943.48 1,988.30 1,988.30 4,345,700
Jul 08, 2019 1,934.12 1,956.00 1,928.25 1,952.32 1,952.32 2,883,400
Jul 05, 2019 1,928.60 1,945.90 1,925.30 1,942.91 1,942.91 2,628,400
Jul 03, 2019 1,935.89 1,941.59 1,930.50 1,939.00 1,939.00 1,690,300
Jul 02, 2019 1,919.38 1,934.79 1,906.63 1,934.31 1,934.31 2,645,900
Jul 01, 2019 1,922.98 1,929.82 1,914.66 1,922.19 1,922.19 3,203,300
Jun 28, 2019 1,909.10 1,912.94 1,884.00 1,893.63 1,893.63 3,037,400
Jun 27, 2019 1,902.00 1,911.24 1,898.04 1,904.28 1,904.28 2,141,700
Jun 26, 2019 1,892.48 1,903.80 1,887.32 1,897.83 1,897.83 2,441,900
Jun 25, 2019 1,911.84 1,916.39 1,872.42 1,878.27 1,878.27 3,012,300
Jun 24, 2019 1,912.66 1,916.86 1,901.30 1,913.90 1,913.90 2,283,000
Jun 21, 2019 1,916.10 1,925.95 1,907.58 1,911.30 1,911.30 3,933,600
Jun 20, 2019 1,933.33 1,935.20 1,905.80 1,918.19 1,918.19 3,217,200
Jun 19, 2019 1,907.84 1,919.58 1,892.47 1,908.79 1,908.79 2,895,300
Jun 18, 2019 1,901.35 1,921.67 1,899.79 1,901.37 1,901.37 3,895,700
Jun 17, 2019 1,876.50 1,895.69 1,875.45 1,886.03 1,886.03 2,634,300
Jun 14, 2019 1,864.00 1,876.00 1,859.00 1,869.67 1,869.67 2,851,200
Jun 13, 2019 1,866.72 1,883.09 1,862.22 1,870.30 1,870.30 2,795,800
Jun 12, 2019 1,853.98 1,865.00 1,844.38 1,855.32 1,855.32 2,678,300
Jun 11, 2019 1,883.25 1,893.70 1,858.00 1,863.70 1,863.70 4,042,700
Jun 10, 2019 1,822.00 1,884.87 1,818.00 1,860.63 1,860.63 5,371,000
Jun 07, 2019 1,763.70 1,806.25 1,759.49 1,804.03 1,804.03 4,808,200
Jun 06, 2019 1,737.71 1,760.00 1,726.13 1,754.36 1,754.36 3,689,300
Jun 05, 2019 1,749.60 1,752.00 1,715.25 1,738.50 1,738.50 4,239,800
Jun 04, 2019 1,699.24 1,730.82 1,680.89 1,729.56 1,729.56 5,679,100
Jun 03, 2019 1,760.01 1,766.29 1,672.00 1,692.69 1,692.69 9,098,700
May 31, 2019 1,790.01 1,795.59 1,772.70 1,775.07 1,775.07 4,618,800
May 30, 2019 1,825.49 1,829.47 1,807.83 1,816.32 1,816.32 3,146,900
May 29, 2019 1,823.12 1,830.00 1,807.53 1,819.19 1,819.19 4,279,000
May 28, 2019 1,832.75 1,849.27 1,827.35 1,836.43 1,836.43 3,200,000
May 24, 2019 1,835.89 1,841.76 1,817.85 1,823.28 1,823.28 3,369,700
May 23, 2019 1,836.59 1,844.00 1,804.20 1,815.48 1,815.48 4,424,300
May 22, 2019 1,851.78 1,871.49 1,851.00 1,859.68 1,859.68 2,936,600
May 21, 2019 1,874.79 1,879.00 1,846.00 1,857.52 1,857.52 4,005,100
May 20, 2019 1,852.69 1,867.78 1,835.54 1,858.97 1,858.97 3,798,200
May 17, 2019 1,893.05 1,910.53 1,867.33 1,869.00 1,869.00 4,736,600
May 16, 2019 1,885.94 1,917.51 1,882.29 1,907.57 1,907.57 4,707,800
May 15, 2019 1,827.95 1,874.43 1,823.00 1,871.15 1,871.15 4,692,600
May 14, 2019 1,839.50 1,852.44 1,815.75 1,840.12 1,840.12 4,629,100
May 13, 2019 1,836.56 1,846.54 1,818.00 1,822.68 1,822.68 5,783,400
May 10, 2019 1,898.00 1,903.79 1,856.00 1,889.98 1,889.98 5,718,000
May 09, 2019 1,900.00 1,909.40 1,876.00 1,899.87 1,899.87 5,308,300
May 08, 2019 1,918.87 1,935.37 1,910.00 1,917.77 1,917.77 4,078,600
May 07, 2019 1,939.99 1,949.10 1,903.38 1,921.00 1,921.00 5,902,100
May 06, 2019 1,917.98 1,959.00 1,910.50 1,950.55 1,950.55 5,417,800
May 03, 2019 1,949.00 1,964.40 1,936.00 1,962.46 1,962.46 6,381,600
May 02, 2019 1,913.33 1,921.55 1,881.87 1,900.82 1,900.82 3,962,900
May 01, 2019 1,933.09 1,943.64 1,910.55 1,911.52 1,911.52 3,117,000
Apr 30, 2019 1,930.10 1,935.71 1,906.95 1,926.52 1,926.52 3,506,000
Apr 29, 2019 1,949.00 1,956.34 1,934.09 1,938.43 1,938.43 4,021,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...