AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20191,765.001,768.881,755.001,760.941,760.942,747,909
12 Dec 20191,750.001,764.001,745.441,760.331,760.333,095,900
11 Dec 20191,741.671,750.001,735.711,748.721,748.722,097,600
10 Dec 20191,747.401,750.671,735.001,739.211,739.212,514,300
09 Dec 20191,750.661,766.891,745.611,749.511,749.512,442,800
06 Dec 20191,751.201,754.401,740.131,751.601,751.603,117,400
05 Dec 20191,763.501,763.501,740.001,740.481,740.482,823,800
04 Dec 20191,774.011,789.091,760.221,760.691,760.692,670,100
03 Dec 20191,760.001,772.871,747.231,769.961,769.963,380,900
02 Dec 20191,804.401,805.551,762.681,781.601,781.603,925,600
29 Nov 20191,817.781,824.691,800.791,800.801,800.801,923,400
27 Nov 20191,801.001,824.501,797.311,818.511,818.513,025,600
26 Nov 20191,779.921,797.031,778.351,796.941,796.943,181,200
25 Nov 20191,753.251,777.421,753.241,773.841,773.843,486,200
22 Nov 20191,739.021,746.431,731.001,745.721,745.722,479,100
21 Nov 20191,743.001,746.871,730.361,734.711,734.712,662,900
20 Nov 20191,749.141,762.521,734.121,745.531,745.532,790,000
19 Nov 20191,756.991,760.681,743.031,752.791,752.792,270,800
18 Nov 20191,738.301,753.701,722.711,752.531,752.532,839,500
15 Nov 20191,760.051,761.681,732.861,739.491,739.493,927,600
14 Nov 20191,751.431,766.591,749.561,754.601,754.602,264,800
13 Nov 20191,773.391,775.001,747.321,753.111,753.112,989,500
12 Nov 20191,774.661,786.221,771.911,778.001,778.002,037,600
11 Nov 20191,778.001,780.001,767.131,771.651,771.651,946,000
08 Nov 20191,787.891,789.881,774.041,785.881,785.882,123,300
07 Nov 20191,803.761,805.901,783.481,788.201,788.202,651,100
06 Nov 20191,801.001,802.501,788.581,795.771,795.772,029,800
05 Nov 20191,809.161,810.251,794.001,801.711,801.711,885,500
04 Nov 20191,801.011,815.061,801.011,804.661,804.662,771,900
01 Nov 20191,788.011,797.451,785.211,791.441,791.442,790,400
31 Oct 20191,775.991,792.001,771.481,776.661,776.662,781,200
30 Oct 20191,760.241,782.381,759.121,779.991,779.992,449,400
29 Oct 20191,774.811,777.001,755.811,762.711,762.712,276,900
28 Oct 20191,748.061,778.701,742.501,777.081,777.083,708,900
25 Oct 20191,697.551,764.211,695.001,761.331,761.339,626,400
24 Oct 20191,771.091,788.341,760.271,780.781,780.784,446,100
23 Oct 20191,761.301,770.051,742.001,762.171,762.172,138,200
22 Oct 20191,788.151,789.781,762.001,765.731,765.732,111,700
21 Oct 20191,769.661,785.881,765.001,785.661,785.662,130,400
18 Oct 20191,787.801,793.981,749.201,757.511,757.513,362,500
17 Oct 20191,796.491,798.851,782.021,787.481,787.482,647,400
16 Oct 20191,773.331,786.241,770.521,777.431,777.432,763,400
15 Oct 20191,742.141,776.451,740.621,767.381,767.383,111,700
14 Oct 20191,728.911,741.891,722.001,736.431,736.431,910,200
11 Oct 20191,742.921,745.451,729.861,731.921,731.923,255,000
10 Oct 20191,725.241,738.291,713.751,720.261,720.262,575,200
09 Oct 20191,719.611,729.951,714.361,721.991,721.992,043,500
08 Oct 20191,722.491,727.001,705.001,705.511,705.512,542,000
07 Oct 20191,731.631,747.831,723.701,732.661,732.662,154,700
04 Oct 20191,726.021,740.581,719.231,739.651,739.652,471,900
03 Oct 20191,713.001,725.001,685.061,724.421,724.423,468,200
02 Oct 20191,727.741,728.891,705.001,713.231,713.233,301,100
01 Oct 20191,746.001,755.601,728.411,735.651,735.653,084,500
30 Sep 20191,726.991,737.461,709.221,735.911,735.912,644,700
27 Sep 20191,748.001,749.121,713.821,725.451,725.453,907,200
26 Sep 20191,762.791,763.371,731.501,739.841,739.843,536,800
25 Sep 20191,747.361,773.001,723.001,768.331,768.333,493,200
24 Sep 20191,790.611,795.711,735.551,741.611,741.614,616,000
23 Sep 20191,777.001,792.701,767.321,785.301,785.302,922,300
20 Sep 20191,821.711,830.631,780.921,794.161,794.165,341,900
19 Sep 20191,821.021,832.571,817.901,821.501,821.502,031,500
18 Sep 20191,817.041,822.061,795.501,817.461,817.462,505,600
17 Sep 20191,807.081,823.991,804.101,822.551,822.551,982,400
16 Sep 20191,824.021,825.691,800.201,807.841,807.843,675,500
13 Sep 20191,842.011,846.121,835.171,839.341,839.341,971,300
12 Sep 20191,837.631,853.661,834.281,843.551,843.552,823,500
11 Sep 20191,812.141,833.421,809.081,822.991,822.992,432,800
10 Sep 20191,822.751,825.811,805.341,820.551,820.552,613,900
09 Sep 20191,841.001,850.001,824.611,831.351,831.352,999,500
06 Sep 20191,838.221,840.651,826.401,833.511,833.512,496,900
05 Sep 20191,821.951,842.001,815.581,840.721,840.723,310,800
04 Sep 20191,805.001,807.631,796.231,800.621,800.622,324,100
03 Sep 20191,770.001,800.801,768.001,789.841,789.843,543,000
30 Aug 20191,797.491,799.741,764.571,776.291,776.293,058,700
29 Aug 20191,783.001,798.551,777.251,786.401,786.403,015,100
28 Aug 20191,755.001,767.861,744.051,764.251,764.252,419,700
27 Aug 20191,775.731,779.401,746.681,761.831,761.833,019,700
26 Aug 20191,766.911,770.001,743.511,768.871,768.873,080,000
23 Aug 20191,793.031,804.901,745.231,749.621,749.625,270,800
22 Aug 20191,828.001,829.411,800.101,804.661,804.662,653,500
21 Aug 20191,819.391,829.581,815.001,823.541,823.542,031,800
20 Aug 20191,814.501,816.821,799.881,801.381,801.381,929,500
19 Aug 20191,818.081,826.001,812.611,816.121,816.122,816,300
16 Aug 20191,792.891,802.911,784.551,792.571,792.573,018,000
15 Aug 20191,781.991,788.001,761.961,776.121,776.123,759,100
14 Aug 20191,793.011,795.651,757.221,762.961,762.964,893,600
13 Aug 20191,783.001,831.741,780.001,824.341,824.343,994,000
12 Aug 20191,795.991,800.981,777.001,784.921,784.922,905,500
09 Aug 20191,828.951,831.091,802.221,807.581,807.582,879,800
08 Aug 20191,806.001,834.261,798.111,832.891,832.893,701,200
07 Aug 20191,773.991,798.931,757.001,793.401,793.404,526,900
06 Aug 20191,792.231,793.771,753.401,787.831,787.835,070,300
05 Aug 20191,770.221,788.671,748.781,765.131,765.136,058,200
02 Aug 20191,845.071,846.361,808.021,823.241,823.244,956,200
01 Aug 20191,871.721,897.921,844.011,855.321,855.324,713,300
31 Jul 20191,898.111,899.551,849.441,866.781,866.784,470,700
30 Jul 20191,891.121,909.891,883.481,898.531,898.532,910,900
29 Jul 20191,930.001,932.231,890.541,912.451,912.454,493,200
26 Jul 20191,942.001,950.901,924.511,943.051,943.054,927,100
25 Jul 20192,001.002,001.201,972.721,973.821,973.824,136,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...