AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20201,885.891,886.641,857.251,864.721,864.723,997,300
16 Jan 20201,882.991,885.591,866.021,877.941,877.942,659,500
15 Jan 20201,872.251,878.861,855.091,862.021,862.022,896,600
14 Jan 20201,885.881,887.111,858.551,869.441,869.443,440,900
13 Jan 20201,891.311,898.001,880.801,891.301,891.302,780,800
10 Jan 20201,905.371,906.941,880.001,883.161,883.162,853,700
09 Jan 20201,909.891,917.821,895.801,901.051,901.053,167,300
08 Jan 20201,898.041,911.001,886.441,891.971,891.973,508,000
07 Jan 20201,904.501,913.891,892.041,906.861,906.864,044,900
06 Jan 20201,860.001,903.691,860.001,902.881,902.884,061,800
03 Jan 20201,864.501,886.201,864.501,874.971,874.973,764,400
02 Jan 20201,875.001,898.011,864.151,898.011,898.014,029,000
31 Dec 20191,842.001,853.261,832.231,847.841,847.842,506,500
30 Dec 20191,874.001,884.001,840.621,846.891,846.893,674,700
27 Dec 20191,882.921,901.401,866.011,869.801,869.806,186,600
26 Dec 20191,801.011,870.461,799.501,868.771,868.776,005,400
24 Dec 20191,793.811,795.571,787.581,789.211,789.21881,300
23 Dec 20191,788.261,793.001,784.511,793.001,793.002,136,400
20 Dec 20191,799.621,802.971,782.451,786.501,786.505,150,800
19 Dec 20191,780.501,792.991,774.061,792.281,792.282,652,800
18 Dec 20191,795.021,798.201,782.361,784.031,784.033,351,400
17 Dec 20191,778.011,792.001,777.391,790.661,790.663,644,400
16 Dec 20191,767.001,769.501,757.051,769.211,769.213,145,200
13 Dec 20191,765.001,768.991,755.001,760.941,760.942,745,700
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
*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