Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 169.78 | 171.88 | 169.30 | 171.88 | 171.88 | 41,155 |
| 2024-06-06 | 166.32 | 169.08 | 166.32 | 168.90 | 168.90 | 34,758 |
| 2024-06-05 | 165.20 | 166.68 | 164.36 | 166.34 | 166.34 | 26,133 |
| 2024-06-04 | 162.86 | 164.16 | 162.58 | 163.74 | 163.74 | 23,110 |
| 2024-06-03 | 163.56 | 164.44 | 161.94 | 163.06 | 163.06 | 36,524 |
| 2024-05-31 | 165.40 | 165.40 | 160.14 | 161.06 | 161.06 | 41,686 |
| 2024-05-30 | 167.50 | 168.10 | 165.68 | 166.44 | 166.44 | 24,595 |
| 2024-05-29 | 167.08 | 170.02 | 166.36 | 169.72 | 169.72 | 26,574 |
| 2024-05-28 | 166.78 | 167.22 | 165.28 | 166.38 | 166.38 | 28,642 |
| 2024-05-27 | 166.86 | 167.30 | 166.08 | 166.72 | 166.72 | 22,976 |
| 2024-05-24 | 167.72 | 168.00 | 166.90 | 167.64 | 167.64 | 19,706 |
| 2024-05-23 | 169.84 | 170.34 | 168.36 | 169.90 | 169.90 | 72,111 |
| 2024-05-22 | 168.74 | 170.84 | 168.40 | 170.34 | 170.34 | 25,328 |
| 2024-05-21 | 169.30 | 169.36 | 166.64 | 167.20 | 167.20 | 38,105 |
| 2024-05-20 | 170.02 | 171.76 | 169.62 | 170.52 | 170.52 | 20,295 |
| 2024-05-17 | 169.28 | 170.52 | 169.00 | 169.78 | 169.78 | 30,751 |
| 2024-05-16 | 171.22 | 172.38 | 170.62 | 171.20 | 171.20 | 60,293 |
| 2024-05-15 | 172.84 | 173.10 | 168.76 | 170.98 | 170.98 | 51,079 |
| 2024-05-14 | 172.84 | 173.36 | 169.48 | 171.48 | 171.48 | 43,608 |
| 2024-05-13 | 174.16 | 174.60 | 172.06 | 172.14 | 172.14 | 26,522 |
| 2024-05-10 | 176.14 | 176.52 | 174.22 | 174.26 | 174.26 | 28,535 |
| 2024-05-09 | 174.82 | 177.30 | 174.20 | 177.30 | 177.30 | 36,078 |
| 2024-05-08 | 175.40 | 175.80 | 173.56 | 174.66 | 174.66 | 47,037 |
| 2024-05-07 | 174.88 | 175.60 | 174.32 | 175.42 | 175.42 | 29,410 |
| 2024-05-06 | 172.86 | 173.64 | 171.44 | 173.64 | 173.64 | 31,220 |
| 2024-05-03 | 171.80 | 174.54 | 170.92 | 172.86 | 172.86 | 76,470 |
| 2024-05-02 | 168.32 | 171.38 | 167.92 | 169.60 | 169.60 | 85,827 |
| 2024-04-30 | 171.20 | 171.20 | 167.70 | 167.70 | 167.70 | 64,736 |
| 2024-04-29 | 169.18 | 171.46 | 167.50 | 167.66 | 167.66 | 133,391 |
| 2024-04-26 | 167.72 | 167.90 | 164.46 | 167.32 | 167.32 | 61,252 |
| 2024-04-25 | 160.10 | 161.56 | 153.28 | 159.96 | 159.96 | 119,947 |
| 2024-04-24 | 168.60 | 169.08 | 165.56 | 165.84 | 165.84 | 32,743 |
| 2024-04-23 | 166.50 | 167.76 | 164.50 | 166.68 | 166.68 | 54,385 |
| 2024-04-22 | 164.80 | 168.26 | 164.06 | 164.78 | 164.78 | 41,838 |
| 2024-04-19 | 166.10 | 168.06 | 164.34 | 165.48 | 165.48 | 96,339 |
| 2024-04-18 | 170.48 | 171.06 | 168.80 | 170.92 | 170.92 | 45,094 |
| 2024-04-17 | 172.50 | 173.62 | 171.02 | 171.02 | 171.02 | 49,078 |
| 2024-04-16 | 172.18 | 173.62 | 171.52 | 173.24 | 173.24 | 80,710 |
| 2024-04-15 | 175.58 | 177.30 | 174.94 | 175.80 | 175.80 | 48,018 |
| 2024-04-12 | 177.92 | 178.06 | 175.34 | 176.10 | 176.10 | 83,604 |
| 2024-04-11 | 173.00 | 174.60 | 171.40 | 174.18 | 174.18 | 66,489 |
| 2024-04-10 | 171.20 | 172.38 | 168.72 | 172.12 | 172.12 | 58,907 |
| 2024-04-09 | 171.44 | 172.14 | 170.30 | 170.50 | 170.50 | 43,110 |
| 2024-04-08 | 170.90 | 173.40 | 170.90 | 171.58 | 171.58 | 57,324 |
| 2024-04-05 | 167.42 | 171.56 | 166.84 | 170.76 | 170.76 | 50,329 |
| 2024-04-04 | 168.90 | 170.06 | 168.60 | 169.74 | 169.74 | 48,151 |
| 2024-04-03 | 167.26 | 168.84 | 166.90 | 168.64 | 168.64 | 44,391 |
| 2024-04-02 | 168.30 | 168.80 | 165.18 | 166.96 | 166.96 | 58,787 |
| 2024-03-28 | 166.58 | 167.96 | 165.90 | 166.54 | 166.54 | 81,802 |
| 2024-03-27 | 165.72 | 166.30 | 163.94 | 165.16 | 165.16 | 42,550 |
| 2024-03-26 | 166.10 | 166.88 | 164.82 | 165.80 | 165.80 | 55,009 |
| 2024-03-25 | 165.06 | 166.94 | 163.72 | 165.54 | 165.54 | 63,747 |
| 2024-03-22 | 164.74 | 165.52 | 163.30 | 165.20 | 165.20 | 43,294 |
| 2024-03-21 | 164.00 | 166.28 | 163.62 | 165.60 | 165.60 | 97,392 |
| 2024-03-20 | 161.96 | 162.56 | 160.96 | 161.12 | 161.12 | 32,420 |
| 2024-03-19 | 160.40 | 161.74 | 159.54 | 161.68 | 161.68 | 40,762 |
| 2024-03-18 | 161.02 | 162.30 | 160.60 | 160.78 | 160.78 | 54,200 |
| 2024-03-15 | 163.84 | 164.60 | 159.88 | 160.02 | 160.02 | 53,655 |
| 2024-03-14 | 161.96 | 164.82 | 161.76 | 163.50 | 163.50 | 81,439 |
| 2024-03-13 | 160.50 | 161.96 | 159.86 | 161.50 | 161.50 | 68,392 |
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.