AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Jul 20191,969.302,001.301,965.872,000.812,000.812,631,300
23 Jul 20191,995.991,997.791,973.131,994.491,994.492,703,500
22 Jul 20191,971.141,989.001,958.261,985.631,985.632,900,000
19 Jul 20191,991.211,996.001,962.231,964.521,964.523,185,600
18 Jul 20191,980.011,987.501,951.551,977.901,977.903,486,900
17 Jul 20192,007.052,012.001,992.031,992.031,992.032,558,800
16 Jul 20192,010.582,026.322,001.222,009.902,009.902,618,200
15 Jul 20192,021.402,022.902,001.552,020.992,020.992,981,300
12 Jul 20192,008.272,017.002,003.872,011.002,011.002,509,300
11 Jul 20192,025.622,035.801,995.302,001.072,001.074,317,800
10 Jul 20191,996.512,024.941,995.402,017.412,017.414,931,900
09 Jul 20191,947.801,990.011,943.481,988.301,988.304,345,700
08 Jul 20191,934.121,956.001,928.251,952.321,952.322,883,400
05 Jul 20191,928.601,945.901,925.301,942.911,942.912,628,400
03 Jul 20191,935.891,941.591,930.501,939.001,939.001,690,300
02 Jul 20191,919.381,934.791,906.631,934.311,934.312,645,900
01 Jul 20191,922.981,929.821,914.661,922.191,922.193,192,100
28 Jun 20191,909.101,912.941,884.001,893.631,893.633,037,400
27 Jun 20191,902.001,911.241,898.041,904.281,904.282,141,700
26 Jun 20191,892.481,903.801,887.321,897.831,897.832,441,900
25 Jun 20191,911.841,916.391,872.421,878.271,878.273,012,300
24 Jun 20191,912.661,916.861,901.301,913.901,913.902,283,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more