Amazon.com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	137.38	137.68	134.24	134.54	134.54	63,683
2023-12-13	136.66	138.52	136.62	136.88	136.88	74,746
2023-12-12	135.30	136.52	134.66	135.50	135.50	50,902
2023-12-11	136.32	136.48	133.70	134.62	134.62	77,235
2023-12-08	135.62	136.56	135.22	136.50	136.50	41,385
2023-12-07	134.12	136.44	134.04	136.28	136.28	48,384
2023-12-06	136.54	137.06	134.50	134.68	134.68	59,612
2023-12-05	132.72	137.36	132.34	136.00	136.00	102,694
2023-12-04	134.80	135.14	132.14	133.32	133.32	55,784
2023-12-01	133.56	135.38	133.54	134.74	134.74	42,312
2023-11-30	133.90	134.50	132.22	133.06	133.06	50,387
2023-11-29	134.02	135.16	133.28	133.32	133.32	45,964
2023-11-28	134.80	135.04	132.52	134.20	134.20	55,144
2023-11-27	133.84	136.50	133.78	136.06	136.06	69,770
2023-11-24	134.04	134.86	132.90	134.08	134.08	41,710
2023-11-23	135.20	135.20	133.84	133.90	133.90	32,327
2023-11-22	130.98	135.66	130.98	135.14	135.14	69,654
2023-11-21	133.32	133.78	129.34	130.34	130.34	45,690
2023-11-20	132.94	134.04	132.18	133.56	133.56	61,035
2023-11-17	131.92	132.86	130.86	132.66	132.66	55,261
2023-11-16	132.44	132.48	128.72	131.06	131.06	65,153
2023-11-15	134.78	136.10	131.86	132.76	132.76	80,201
2023-11-14	133.52	135.96	133.42	134.78	134.78	80,029
2023-11-13	133.62	134.00	131.94	133.64	133.64	43,204
2023-11-10	131.98	133.30	130.72	133.16	133.16	81,567
2023-11-09	132.34	133.08	132.20	132.54	132.54	48,552
2023-11-08	133.50	134.34	132.28	132.50	132.50	40,538
2023-11-07	130.16	133.86	130.00	133.66	133.66	54,906
2023-11-06	129.24	131.00	128.84	130.36	130.36	46,464
2023-11-03	129.82	130.06	128.46	129.40	129.40	33,403
2023-11-02	129.50	130.32	128.34	129.46	129.46	77,153
2023-11-01	125.86	128.70	125.66	128.66	128.66	47,758
2023-10-31	124.26	125.86	124.00	125.22	125.22	38,319
2023-10-30	121.86	124.76	121.74	124.30	124.30	53,836
2023-10-27	119.22	122.72	118.52	122.16	122.16	176,280
2023-10-26	112.70	115.00	112.00	113.94	113.94	130,511
2023-10-25	119.98	120.54	116.38	116.68	116.68	80,083
2023-10-24	119.32	121.36	119.24	120.52	120.52	36,939
2023-10-23	118.80	118.98	116.84	118.56	118.56	68,077
2023-10-20	120.74	121.40	118.10	118.52	118.52	54,774
2023-10-19	121.46	125.00	121.12	123.22	123.22	38,131
2023-10-18	123.62	124.08	122.40	122.76	122.76	39,277
2023-10-17	125.60	125.98	122.10	124.70	124.70	46,761
2023-10-16	123.52	125.54	122.78	125.20	125.20	46,311
2023-10-13	125.36	126.42	123.96	124.42	124.42	49,321
2023-10-12	124.62	127.38	124.40	126.60	126.60	54,432
2023-10-11	122.40	123.30	122.02	122.62	122.62	25,395
2023-10-10	120.96	123.08	120.96	123.06	123.06	52,383
2023-10-09	119.96	120.50	118.36	119.66	119.66	63,251
2023-10-06	119.14	119.98	117.54	119.56	119.56	42,291
2023-10-05	120.26	121.30	118.18	118.42	118.42	41,616
2023-10-04	118.20	121.26	118.12	120.02	120.02	64,686
2023-10-03	123.56	123.88	119.40	119.42	119.42	44,212
2023-10-02	121.40	124.16	120.34	123.56	123.56	65,162
2023-09-29	119.62	121.92	119.38	120.62	120.62	49,145
2023-09-28	120.42	120.42	116.74	118.96	118.96	71,390
2023-09-27	119.10	120.94	118.12	118.74	118.74	110,772
2023-09-26	123.28	123.70	119.72	120.36	120.36	43,838
2023-09-25	122.00	123.98	121.30	123.70	123.70	54,145
2023-09-22	122.24	123.84	122.04	123.32	123.32	77,623

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.