NASDAQ:AMZN | Historical Stock Price | AMAZON COM INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.36$1.90$10.07$53.43$283.641997-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.39$92.3950,130,000——
2019-12-30$92.34$92.3473,494,000——
2019-12-27$93.49$93.49123,732,000——
2019-12-26$93.44$93.44120,108,000——
2019-12-24$89.46$89.4617,626,000——
2019-12-23$89.65$89.6542,728,000——
2019-12-20$89.32$89.32103,016,000——
2019-12-19$89.61$89.6153,056,000——
2019-12-18$89.20$89.2067,028,000——
2019-12-17$89.53$89.5372,888,000——
2019-12-16$88.46$88.4662,904,000——
2019-12-13$88.05$88.0554,914,000——
2019-12-12$88.02$88.0261,918,000——
2019-12-11$87.44$87.4441,952,000——
2019-12-10$86.96$86.9650,286,000——
2019-12-09$87.48$87.4848,856,000——
2019-12-06$87.58$87.5862,348,000——
2019-12-05$87.02$87.0256,476,000——
2019-12-04$88.03$88.0353,402,000——
2019-12-03$88.50$88.5067,618,000——
2019-12-02$89.08$89.0878,512,000——
2019-11-29$90.04$90.0438,468,000——
2019-11-27$90.93$90.9360,512,000——
2019-11-26$89.85$89.8563,624,000——
2019-11-25$88.69$88.6969,724,000——
2019-11-22$87.29$87.2949,582,000——
2019-11-21$86.74$86.7453,258,000——
2019-11-20$87.28$87.2855,800,000——
2019-11-19$87.64$87.6445,416,000——
2019-11-18$87.63$87.6356,790,000——
2019-11-15$86.97$86.9778,552,000——
2019-11-14$87.73$87.7345,296,000——
2019-11-13$87.66$87.6659,790,000——
2019-11-12$88.90$88.9040,752,000——
2019-11-11$88.58$88.5838,920,000——
2019-11-08$89.29$89.2942,466,000——
2019-11-07$89.41$89.4153,022,000——
2019-11-06$89.79$89.7940,596,000——
2019-11-05$90.09$90.0937,710,000——
2019-11-04$90.23$90.2355,438,000——
2019-11-01$89.57$89.5755,808,000——
2019-10-31$88.83$88.8355,624,000——
2019-10-30$89.00$89.0048,988,000——
2019-10-29$88.14$88.1445,538,000——
2019-10-28$88.85$88.8574,178,000——
2019-10-25$88.07$88.07192,528,000——
2019-10-24$89.04$89.0488,922,000——
2019-10-23$88.11$88.1142,764,000——
2019-10-22$88.29$88.2942,234,000——
2019-10-21$89.28$89.2842,608,000——
2019-10-18$87.88$87.8867,250,000——
2019-10-17$89.37$89.3752,948,000——
2019-10-16$88.87$88.8755,268,000——
2019-10-15$88.37$88.3762,234,000——
2019-10-14$86.82$86.8238,204,000——
2019-10-11$86.60$86.6065,100,000——
2019-10-10$86.01$86.0151,504,000——
2019-10-09$86.10$86.1040,870,000——
2019-10-08$85.28$85.2850,840,000——
2019-10-07$86.63$86.6343,094,000——
2019-10-04$86.98$86.9849,438,000——
2019-10-03$86.22$86.2269,364,000——
2019-10-02$85.66$85.6666,022,000——
2019-10-01$86.78$86.7861,690,000——
2019-09-30$86.80$86.8052,894,000——
2019-09-27$86.27$86.2778,144,000——
2019-09-26$86.99$86.9970,736,000——
2019-09-25$88.42$88.4269,864,000——
2019-09-24$87.08$87.0892,320,000——
2019-09-23$89.26$89.2658,446,000——
2019-09-20$89.71$89.71106,838,000——
2019-09-19$91.07$91.0740,630,000——
2019-09-18$90.87$90.8750,112,000——
2019-09-17$91.13$91.1339,648,000——
2019-09-16$90.39$90.3973,510,000——
2019-09-13$91.97$91.9739,426,000——
2019-09-12$92.18$92.1856,470,000——
2019-09-11$91.15$91.1548,656,000——
2019-09-10$91.03$91.0352,278,000——
2019-09-09$91.57$91.5759,990,000——
2019-09-06$91.68$91.6849,938,000——
2019-09-05$92.04$92.0466,216,000——
2019-09-04$90.03$90.0346,482,000——
2019-09-03$89.49$89.4970,860,000——
2019-08-30$88.81$88.8161,174,000——
2019-08-29$89.32$89.3260,302,000——
2019-08-28$88.21$88.2148,394,000——
2019-08-27$88.09$88.0960,394,000——
2019-08-26$88.44$88.4461,600,000——
2019-08-23$87.48$87.48105,416,000——
2019-08-22$90.23$90.2353,070,000——
2019-08-21$91.18$91.1840,636,000——
2019-08-20$90.07$90.0738,590,000——
2019-08-19$90.81$90.8156,326,000——
2019-08-16$89.63$89.6360,360,000——
2019-08-15$88.81$88.8175,182,000——
2019-08-14$88.15$88.1597,872,000——
2019-08-13$91.22$91.2279,880,000——
2019-08-12$89.25$89.2558,110,000——
2019-08-09$90.38$90.3857,596,000——
2019-08-08$91.64$91.6474,024,000——
2019-08-07$89.67$89.6790,538,000——
2019-08-06$89.39$89.39101,406,000——
2019-08-05$88.26$88.26121,164,000——
2019-08-02$91.16$91.1699,124,000——
2019-08-01$92.77$92.7794,266,000——
2019-07-31$93.34$93.3489,414,000——
2019-07-30$94.93$94.9358,218,000——
2019-07-29$95.62$95.6289,864,000——
2019-07-26$97.15$97.1598,542,000——
2019-07-25$98.69$98.6982,730,000——
2019-07-24$100.04$100.0452,626,000——
2019-07-23$99.72$99.7254,070,000——
2019-07-22$99.28$99.2858,000,000——
2019-07-19$98.23$98.2363,712,000——
2019-07-18$98.89$98.8969,738,000——
2019-07-17$99.60$99.6051,176,000——
2019-07-16$100.50$100.5052,364,000——
2019-07-15$101.05$101.0559,626,000——
2019-07-12$100.55$100.5550,186,000——
2019-07-11$100.05$100.0586,356,000——
2019-07-10$100.87$100.8798,638,000——
2019-07-09$99.42$99.4286,914,000——
2019-07-08$97.62$97.6257,668,000——
2019-07-05$97.15$97.1552,568,000——
2019-07-03$96.95$96.9533,806,000——
2019-07-02$96.72$96.7252,918,000——
2019-07-01$96.11$96.1163,842,000——
2019-06-28$94.68$94.6860,748,000——
2019-06-27$95.21$95.2142,834,000——
2019-06-26$94.89$94.8948,838,000——
2019-06-25$93.91$93.9160,246,000——
2019-06-24$95.70$95.7045,660,000——
2019-06-21$95.57$95.5778,672,000——
2019-06-20$95.91$95.9164,344,000——
2019-06-19$95.44$95.4457,906,000——
2019-06-18$95.07$95.0777,914,000——
2019-06-17$94.30$94.3052,686,000——
2019-06-14$93.48$93.4857,024,000——
2019-06-13$93.51$93.5155,916,000——
2019-06-12$92.77$92.7753,566,000——
2019-06-11$93.18$93.1880,854,000——
2019-06-10$93.03$93.03107,420,000——
2019-06-07$90.20$90.2096,164,000——
2019-06-06$87.72$87.7273,786,000——
2019-06-05$86.93$86.9384,796,000——
2019-06-04$86.48$86.48113,582,000——
2019-06-03$84.63$84.63181,974,000——
2019-05-31$88.75$88.7592,376,000——
2019-05-30$90.82$90.8262,938,000——
2019-05-29$90.96$90.9685,580,000——
2019-05-28$91.82$91.8264,000,000——
2019-05-24$91.16$91.1667,394,000——
2019-05-23$90.77$90.7788,486,000——
2019-05-22$92.98$92.9858,732,000——
2019-05-21$92.88$92.8880,102,000——
2019-05-20$92.95$92.9575,964,000——
2019-05-17$93.45$93.4594,732,000——
2019-05-16$95.38$95.3894,156,000——
2019-05-15$93.56$93.5693,852,000——
2019-05-14$92.01$92.0192,582,000——
2019-05-13$91.13$91.13115,668,000——
2019-05-10$94.50$94.50114,360,000——
2019-05-09$94.99$94.99106,166,000——
2019-05-08$95.89$95.8981,572,000——
2019-05-07$96.05$96.05118,042,000——
2019-05-06$97.53$97.53108,356,000——
2019-05-03$98.12$98.12127,632,000——
2019-05-02$95.04$95.0479,258,000——
2019-05-01$95.58$95.5862,340,000——
2019-04-30$96.33$96.3370,120,000——
2019-04-29$96.92$96.9280,426,000——
2019-04-26$97.53$97.53168,652,000——
2019-04-25$95.11$95.11121,982,000——
2019-04-24$95.09$95.0973,516,000——
2019-04-23$96.19$96.1992,808,000——
2019-04-22$94.37$94.3767,476,000——
2019-04-18$93.08$93.0854,998,000——
2019-04-17$93.24$93.2457,870,000——
2019-04-16$93.15$93.1560,892,000——
2019-04-15$92.24$92.2474,488,000——
2019-04-12$92.15$92.1562,288,000——
2019-04-11$92.20$92.2053,096,000——
2019-04-10$92.37$92.3759,280,000——
2019-04-09$91.79$91.7974,288,000——
2019-04-08$92.49$92.4975,056,000——
2019-04-05$91.86$91.8672,810,000——
2019-04-04$90.94$90.9472,478,000——
2019-04-03$91.04$91.0478,522,000——
2019-04-02$90.70$90.7068,962,000——
2019-04-01$90.71$90.7184,776,000——
2019-03-29$89.04$89.0466,416,000——
2019-03-28$88.67$88.6760,860,000——
2019-03-27$88.29$88.2986,496,000——
2019-03-26$89.19$89.1997,318,000——
2019-03-25$88.71$88.71102,076,000——
2019-03-22$88.24$88.24127,260,000——
2019-03-21$90.96$90.96115,356,000——
2019-03-20$89.86$89.86125,312,000——
2019-03-19$88.09$88.09127,284,000——
2019-03-18$87.11$87.11108,582,000——
2019-03-15$85.62$85.62151,018,000——
2019-03-14$84.31$84.3158,932,000——
2019-03-13$84.54$84.5471,040,000——
2019-03-12$83.65$83.6572,290,000——
2019-03-11$83.53$83.5377,528,000——
2019-03-08$81.04$81.0493,340,000——
2019-03-07$81.30$81.3099,140,000——
2019-03-06$83.45$83.4579,920,000——
2019-03-05$84.62$84.6273,630,000——
2019-03-04$84.81$84.81123,348,000——
2019-03-01$83.59$83.5999,498,000——
2019-02-28$81.99$81.9960,518,000——
2019-02-27$82.05$82.0562,976,000——
2019-02-26$81.82$81.8253,316,000——
2019-02-25$81.65$81.6563,690,000——
2019-02-22$81.58$81.5861,924,000——
2019-02-21$80.97$80.9769,668,000——
2019-02-20$81.11$81.1166,752,000——
2019-02-19$81.38$81.3873,634,000——
2019-02-15$80.40$80.4086,878,000——
2019-02-14$81.13$81.1382,410,000——
2019-02-13$82.00$82.0071,206,000——
2019-02-12$81.90$81.9097,172,000——
2019-02-11$79.55$79.5566,346,000——
2019-02-08$79.41$79.41113,150,000——
2019-02-07$80.72$80.7292,532,000——
2019-02-06$82.01$82.0178,798,000——
2019-02-05$82.94$82.9489,062,000——
2019-02-04$81.67$81.6798,582,000——
2019-02-01$81.31$81.31230,124,000——
2019-01-31$85.94$85.94218,206,000——
2019-01-30$83.52$83.52115,676,000——
2019-01-29$79.69$79.6992,656,000——
2019-01-28$81.89$81.8996,754,000——
2019-01-25$83.53$83.5398,918,000——
2019-01-24$82.75$82.7581,798,000——
2019-01-23$82.00$82.00104,504,000——
2019-01-22$81.61$81.61128,336,000——
2019-01-18$84.81$84.81120,410,000——
2019-01-17$84.66$84.6684,178,000——
2019-01-16$84.19$84.19127,338,000——
2019-01-15$83.73$83.73119,970,000——
2019-01-14$80.86$80.86120,118,000——
2019-01-11$82.03$82.0393,724,000——
2019-01-10$82.81$82.81130,154,000——
2019-01-09$82.97$82.97126,976,000——
2019-01-08$82.83$82.83177,628,000——
2019-01-07$81.48$81.48159,864,000——
2019-01-04$78.77$78.77183,652,000——
2019-01-03$75.01$75.01139,512,000——
2019-01-02$76.96$76.96159,662,000——