Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 158.44 | 161.98 | 157.70 | 160.82 | 160.82 | 131,967 |
| 2024-03-11 | 159.68 | 159.88 | 157.06 | 157.82 | 157.82 | 71,163 |
| 2024-03-08 | 161.46 | 163.24 | 160.80 | 161.94 | 161.94 | 51,445 |
| 2024-03-07 | 158.40 | 161.60 | 158.02 | 160.98 | 160.98 | 44,133 |
| 2024-03-06 | 160.80 | 162.06 | 159.40 | 160.30 | 160.30 | 61,927 |
| 2024-03-05 | 162.82 | 163.28 | 160.18 | 160.62 | 160.62 | 63,748 |
| 2024-03-04 | 164.20 | 165.84 | 163.48 | 164.62 | 164.62 | 78,300 |
| 2024-03-01 | 163.96 | 164.60 | 162.84 | 164.14 | 164.14 | 76,235 |
| 2024-02-29 | 159.02 | 161.74 | 158.18 | 161.24 | 161.24 | 67,442 |
| 2024-02-28 | 159.86 | 160.50 | 159.12 | 160.34 | 160.34 | 55,691 |
| 2024-02-27 | 160.30 | 161.00 | 159.86 | 160.40 | 160.40 | 43,701 |
| 2024-02-26 | 161.00 | 162.50 | 160.98 | 161.30 | 161.30 | 61,968 |
| 2024-02-23 | 161.00 | 162.36 | 159.46 | 160.98 | 160.98 | 75,413 |
| 2024-02-22 | 157.66 | 160.44 | 157.24 | 159.54 | 159.54 | 82,001 |
| 2024-02-21 | 156.60 | 157.40 | 155.08 | 155.70 | 155.70 | 61,485 |
| 2024-02-20 | 156.00 | 156.40 | 153.76 | 154.24 | 154.24 | 99,227 |
| 2024-02-19 | 156.38 | 157.34 | 156.00 | 157.12 | 157.12 | 51,436 |
| 2024-02-16 | 157.30 | 158.40 | 155.52 | 157.70 | 157.70 | 63,750 |
| 2024-02-15 | 160.20 | 160.20 | 155.82 | 156.42 | 156.42 | 44,904 |
| 2024-02-14 | 158.42 | 159.30 | 157.14 | 157.96 | 157.96 | 50,976 |
| 2024-02-13 | 160.12 | 160.12 | 154.78 | 158.50 | 158.50 | 137,673 |
| 2024-02-12 | 161.48 | 162.84 | 160.84 | 160.94 | 160.94 | 79,479 |
| 2024-02-09 | 157.60 | 160.84 | 157.60 | 160.44 | 160.44 | 94,035 |
| 2024-02-08 | 158.22 | 159.32 | 157.06 | 158.88 | 158.88 | 48,799 |
| 2024-02-07 | 156.92 | 158.24 | 156.50 | 157.84 | 157.84 | 47,726 |
| 2024-02-06 | 158.10 | 159.00 | 156.64 | 156.76 | 156.76 | 62,532 |
| 2024-02-05 | 158.22 | 159.28 | 156.16 | 157.14 | 157.14 | 91,586 |
| 2024-02-02 | 155.00 | 158.60 | 153.68 | 158.56 | 158.56 | 415,873 |
| 2024-02-01 | 145.46 | 147.00 | 144.00 | 145.08 | 145.08 | 64,456 |
| 2024-01-31 | 145.00 | 146.28 | 142.72 | 144.02 | 144.02 | 100,698 |
| 2024-01-30 | 149.00 | 149.60 | 147.50 | 147.84 | 147.84 | 103,458 |
| 2024-01-29 | 147.00 | 148.00 | 147.00 | 147.38 | 147.38 | 71,777 |
| 2024-01-26 | 144.80 | 146.78 | 144.18 | 146.64 | 146.64 | 72,915 |
| 2024-01-25 | 144.72 | 146.14 | 142.38 | 146.14 | 146.14 | 73,789 |
| 2024-01-24 | 144.62 | 145.02 | 143.60 | 144.34 | 144.34 | 62,568 |
| 2024-01-23 | 142.18 | 143.28 | 141.60 | 142.64 | 142.64 | 30,007 |
| 2024-01-22 | 143.06 | 144.26 | 141.40 | 142.32 | 142.32 | 58,970 |
| 2024-01-19 | 141.88 | 142.24 | 140.52 | 141.12 | 141.12 | 50,200 |
| 2024-01-18 | 139.66 | 141.46 | 139.34 | 141.44 | 141.44 | 56,174 |
| 2024-01-17 | 139.48 | 140.26 | 138.22 | 139.82 | 139.82 | 45,619 |
| 2024-01-16 | 140.22 | 142.50 | 140.00 | 140.88 | 140.88 | 58,506 |
| 2024-01-15 | 140.62 | 141.66 | 140.16 | 140.90 | 140.90 | 34,694 |
| 2024-01-12 | 140.90 | 142.20 | 140.50 | 141.20 | 141.20 | 53,338 |
| 2024-01-11 | 140.88 | 143.34 | 140.62 | 140.92 | 140.92 | 72,602 |
| 2024-01-10 | 138.54 | 140.60 | 138.42 | 139.70 | 139.70 | 73,901 |
| 2024-01-09 | 136.30 | 138.14 | 135.00 | 137.94 | 137.94 | 53,681 |
| 2024-01-08 | 132.60 | 135.20 | 132.06 | 134.48 | 134.48 | 59,936 |
| 2024-01-05 | 132.02 | 133.42 | 131.50 | 132.92 | 132.92 | 43,542 |
| 2024-01-04 | 136.20 | 136.30 | 131.72 | 133.94 | 133.94 | 90,013 |
| 2024-01-03 | 136.88 | 138.40 | 136.10 | 137.22 | 137.22 | 62,116 |
| 2024-01-02 | 138.20 | 139.00 | 135.52 | 137.14 | 137.14 | 55,651 |
| 2023-12-29 | 138.50 | 138.96 | 138.34 | 138.58 | 138.58 | 39,144 |
| 2023-12-28 | 138.12 | 138.84 | 137.90 | 138.34 | 138.34 | 32,094 |
| 2023-12-27 | 139.24 | 139.68 | 138.02 | 138.22 | 138.22 | 29,177 |
| 2023-12-22 | 139.02 | 139.90 | 138.86 | 139.26 | 139.26 | 56,537 |
| 2023-12-21 | 139.80 | 140.20 | 138.34 | 139.20 | 139.20 | 64,831 |
| 2023-12-20 | 140.20 | 141.82 | 139.10 | 140.94 | 140.94 | 59,427 |
| 2023-12-19 | 140.42 | 141.40 | 139.18 | 140.04 | 140.04 | 95,350 |
| 2023-12-18 | 137.20 | 140.26 | 136.84 | 140.04 | 140.04 | 131,970 |
| 2023-12-15 | 134.34 | 137.40 | 134.16 | 136.66 | 136.66 | 63,956 |
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.