Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	126.62	127.00	122.40	122.98	122.98	101,919
2023-09-20	128.68	130.04	127.72	127.72	127.72	33,843
2023-09-19	130.88	131.20	126.88	127.30	127.30	50,920
2023-09-18	132.02	132.62	130.50	130.94	130.94	67,048
2023-09-15	136.00	136.00	131.34	132.18	132.18	80,224
2023-09-14	135.52	136.54	134.10	135.88	135.88	74,418
2023-09-13	131.10	134.36	130.68	134.10	134.10	48,926
2023-09-12	132.50	132.94	131.22	131.62	131.62	67,990
2023-09-11	129.20	131.84	129.06	131.76	131.76	59,159
2023-09-08	128.70	129.50	127.50	129.42	129.42	84,834
2023-09-07	126.18	127.66	124.72	127.26	127.26	50,642
2023-09-06	127.46	127.94	126.58	126.84	126.84	29,952
2023-09-05	127.70	128.32	126.70	127.42	127.42	33,746
2023-09-04	127.72	128.44	127.72	128.00	128.00	23,998
2023-09-01	127.30	128.60	127.06	127.68	127.68	52,564
2023-08-31	123.86	127.90	123.86	127.08	127.08	45,805
2023-08-30	124.24	124.26	122.50	123.50	123.50	17,471
2023-08-29	123.44	124.46	122.98	124.18	124.18	23,017
2023-08-28	123.44	124.26	122.08	122.38	122.38	19,212
2023-08-25	122.14	123.20	121.26	122.04	122.04	25,767
2023-08-24	126.20	126.88	122.54	122.54	122.54	39,234
2023-08-23	124.48	125.18	123.10	124.20	124.20	32,004
2023-08-22	123.36	124.98	123.36	124.58	124.58	32,267
2023-08-21	122.28	124.12	122.16	122.30	122.30	34,407
2023-08-18	122.76	122.86	120.80	121.68	121.68	103,652
2023-08-17	123.62	125.42	122.70	123.98	123.98	61,308
2023-08-16	126.18	126.82	124.42	125.20	125.20	34,324
2023-08-15	128.94	129.10	125.94	126.58	126.58	37,680
2023-08-14	125.98	128.84	125.88	128.10	128.10	50,047
2023-08-11	126.12	126.84	125.10	125.88	125.88	47,061
2023-08-10	126.20	127.18	125.84	126.68	126.68	37,823
2023-08-09	127.66	128.20	124.96	125.20	125.20	42,056
2023-08-08	128.42	128.98	126.52	127.08	127.08	59,126
2023-08-07	127.84	128.48	126.50	127.02	127.02	85,516
2023-08-04	126.82	130.28	126.62	129.26	129.26	446,064
2023-08-03	117.70	118.08	115.76	117.76	117.76	67,449
2023-08-02	118.50	119.26	117.04	117.52	117.52	71,726
2023-08-01	121.82	121.90	120.02	121.00	121.00	58,596
2023-07-31	120.28	121.38	119.90	120.82	120.82	54,597
2023-07-28	117.86	119.94	117.60	119.76	119.76	51,551
2023-07-27	116.40	120.50	116.12	120.32	120.32	90,814
2023-07-26	114.40	116.40	113.86	115.54	115.54	79,180
2023-07-25	116.60	117.42	116.40	116.66	116.66	53,907
2023-07-24	116.60	118.70	115.72	116.76	116.76	47,460
2023-07-21	117.64	118.66	115.58	117.14	117.14	46,045
2023-07-20	119.64	120.50	118.42	118.82	118.82	50,533
2023-07-19	118.48	120.96	118.16	120.76	120.76	75,237
2023-07-18	118.62	118.84	117.12	117.58	117.58	46,140
2023-07-17	119.90	120.80	119.00	119.28	119.28	41,234
2023-07-14	119.96	121.54	119.18	121.26	121.26	61,711
2023-07-13	117.98	120.20	117.70	119.06	119.06	81,436
2023-07-12	117.20	118.20	116.38	116.74	116.74	34,451
2023-07-11	116.02	118.02	115.72	116.80	116.80	52,211
2023-07-10	117.70	118.62	114.82	116.04	116.04	41,222
2023-07-07	117.94	118.90	117.46	118.30	118.30	38,238
2023-07-06	119.34	119.66	117.20	117.66	117.66	45,884
2023-07-05	119.10	120.62	118.60	119.34	119.34	49,234
2023-07-04	119.40	119.92	119.08	119.08	119.08	23,000
2023-07-03	120.00	120.60	119.22	119.78	119.78	62,415
2023-06-30	118.02	120.00	118.02	119.26	119.26	46,130

← NewerPage 14 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.