Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 155.98 | 158.76 | 155.98 | 158.68 | 158.68 | 44,623 |
| 2024-08-29 | 153.34 | 157.44 | 153.28 | 156.84 | 156.84 | 64,222 |
| 2024-08-28 | 155.32 | 156.20 | 152.98 | 153.32 | 153.32 | 44,268 |
| 2024-08-27 | 157.64 | 157.68 | 154.46 | 154.82 | 154.82 | 27,482 |
| 2024-08-26 | 158.32 | 159.08 | 156.04 | 157.48 | 157.48 | 36,894 |
| 2024-08-23 | 159.46 | 160.34 | 157.60 | 158.74 | 158.74 | 51,371 |
| 2024-08-22 | 161.98 | 163.02 | 160.42 | 160.42 | 160.42 | 34,591 |
| 2024-08-21 | 161.00 | 164.10 | 160.58 | 161.22 | 161.22 | 47,499 |
| 2024-08-20 | 161.06 | 161.80 | 159.96 | 160.18 | 160.18 | 29,383 |
| 2024-08-19 | 160.50 | 161.46 | 159.50 | 160.06 | 160.06 | 30,100 |
| 2024-08-16 | 163.14 | 163.30 | 159.54 | 161.48 | 161.48 | 83,020 |
| 2024-08-15 | 155.40 | 161.26 | 154.16 | 160.94 | 160.94 | 77,782 |
| 2024-08-14 | 155.00 | 156.24 | 153.28 | 154.48 | 154.48 | 44,832 |
| 2024-08-13 | 153.76 | 154.34 | 152.58 | 153.34 | 153.34 | 38,368 |
| 2024-08-12 | 153.80 | 154.42 | 152.00 | 152.62 | 152.62 | 56,663 |
| 2024-08-09 | 152.48 | 154.18 | 151.16 | 153.44 | 153.44 | 59,445 |
| 2024-08-08 | 149.40 | 152.44 | 148.14 | 150.90 | 150.90 | 57,162 |
| 2024-08-07 | 149.80 | 153.26 | 149.02 | 152.10 | 152.10 | 87,198 |
| 2024-08-06 | 149.46 | 150.62 | 145.18 | 148.36 | 148.36 | 164,077 |
| 2024-08-05 | 141.00 | 150.84 | 138.00 | 147.62 | 147.62 | 610,360 |
| 2024-08-02 | 157.00 | 157.24 | 147.42 | 152.80 | 152.80 | 256,573 |
| 2024-08-01 | 176.00 | 177.54 | 172.28 | 172.28 | 172.28 | 66,034 |
| 2024-07-31 | 167.68 | 173.16 | 167.32 | 172.62 | 172.62 | 39,165 |
| 2024-07-30 | 169.32 | 171.84 | 168.14 | 168.60 | 168.60 | 34,115 |
| 2024-07-29 | 169.10 | 170.44 | 168.38 | 168.90 | 168.90 | 50,067 |
| 2024-07-26 | 166.38 | 168.32 | 165.98 | 167.12 | 167.12 | 31,926 |
| 2024-07-25 | 167.50 | 169.38 | 163.18 | 167.32 | 167.32 | 98,118 |
| 2024-07-24 | 171.22 | 171.80 | 168.46 | 168.50 | 168.50 | 40,134 |
| 2024-07-23 | 168.14 | 174.42 | 167.40 | 173.98 | 173.98 | 37,295 |
| 2024-07-22 | 169.20 | 170.38 | 168.00 | 168.40 | 168.40 | 52,300 |
| 2024-07-19 | 169.62 | 169.90 | 164.66 | 168.04 | 168.04 | 84,425 |
| 2024-07-18 | 174.00 | 174.60 | 166.80 | 167.54 | 167.54 | 68,163 |
| 2024-07-17 | 176.08 | 176.08 | 170.18 | 171.70 | 171.70 | 69,434 |
| 2024-07-16 | 177.84 | 180.68 | 176.78 | 177.98 | 177.98 | 33,156 |
| 2024-07-15 | 179.52 | 179.82 | 177.24 | 178.10 | 178.10 | 43,848 |
| 2024-07-12 | 179.22 | 179.92 | 177.94 | 179.14 | 179.14 | 32,104 |
| 2024-07-11 | 184.18 | 184.86 | 178.50 | 178.96 | 178.96 | 49,005 |
| 2024-07-10 | 184.98 | 185.18 | 182.74 | 183.58 | 183.58 | 16,500 |
| 2024-07-09 | 184.60 | 185.28 | 184.18 | 185.12 | 185.12 | 13,870 |
| 2024-07-08 | 185.26 | 185.56 | 183.64 | 184.52 | 184.52 | 36,713 |
| 2024-07-05 | 183.00 | 185.16 | 182.78 | 184.78 | 184.78 | 36,485 |
| 2024-07-04 | 184.24 | 184.24 | 183.10 | 183.86 | 183.86 | 32,095 |
| 2024-07-03 | 186.36 | 186.76 | 182.18 | 182.98 | 182.98 | 40,803 |
| 2024-07-02 | 183.62 | 185.34 | 182.62 | 184.06 | 184.06 | 30,359 |
| 2024-07-01 | 180.70 | 182.98 | 179.42 | 182.62 | 182.62 | 88,013 |
| 2024-06-28 | 186.02 | 186.48 | 182.60 | 183.08 | 183.08 | 70,085 |
| 2024-06-27 | 180.44 | 183.82 | 180.44 | 182.28 | 182.28 | 70,561 |
| 2024-06-26 | 174.80 | 179.28 | 173.92 | 178.76 | 178.76 | 67,757 |
| 2024-06-25 | 173.14 | 176.20 | 172.82 | 176.08 | 176.08 | 23,698 |
| 2024-06-24 | 176.44 | 177.80 | 174.24 | 175.30 | 175.30 | 62,977 |
| 2024-06-21 | 173.58 | 176.00 | 173.12 | 175.46 | 175.46 | 67,969 |
| 2024-06-20 | 170.50 | 174.02 | 170.46 | 172.88 | 172.88 | 44,242 |
| 2024-06-19 | 170.78 | 170.92 | 169.50 | 170.10 | 170.10 | 15,935 |
| 2024-06-18 | 171.58 | 171.84 | 168.80 | 169.26 | 169.26 | 17,286 |
| 2024-06-17 | 171.84 | 171.84 | 169.22 | 169.46 | 169.46 | 34,310 |
| 2024-06-14 | 171.90 | 171.92 | 170.74 | 170.96 | 170.96 | 22,641 |
| 2024-06-13 | 172.78 | 174.00 | 170.84 | 171.42 | 171.42 | 28,434 |
| 2024-06-12 | 174.30 | 174.54 | 171.74 | 173.26 | 173.26 | 27,372 |
| 2024-06-11 | 173.80 | 175.02 | 172.98 | 173.36 | 173.36 | 28,517 |
| 2024-06-10 | 171.10 | 174.08 | 170.80 | 173.32 | 173.32 | 32,227 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.