Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	118.52	118.86	117.00	117.52	117.52	42,816
2023-06-28	117.96	120.40	117.84	119.50	119.50	58,897
2023-06-27	117.42	117.66	116.50	117.24	117.24	48,152
2023-06-26	119.00	120.38	118.30	119.08	119.08	65,043
2023-06-23	118.68	120.08	117.80	118.96	118.96	153,638
2023-06-22	113.30	118.56	112.78	117.86	117.86	110,987
2023-06-21	115.28	116.00	113.14	113.68	113.68	39,675
2023-06-20	114.14	116.60	113.48	115.36	115.36	73,178
2023-06-19	115.00	115.10	114.02	114.40	114.40	45,053
2023-06-16	115.98	116.92	114.60	115.56	115.56	56,137
2023-06-15	116.50	116.66	114.26	115.44	115.44	93,768
2023-06-14	117.20	117.90	115.78	116.58	116.58	52,006
2023-06-13	118.30	119.20	116.12	117.78	117.78	97,346
2023-06-12	115.18	116.60	114.78	116.52	116.52	48,534
2023-06-09	115.58	116.74	113.40	115.00	115.00	96,829
2023-06-08	112.66	116.54	111.90	115.86	115.86	103,476
2023-06-07	117.80	118.98	114.96	115.36	115.36	135,822
2023-06-06	116.86	118.64	116.10	118.18	118.18	163,504
2023-06-05	115.70	117.42	115.22	117.32	117.32	78,865
2023-06-02	114.18	117.46	114.10	116.34	116.34	99,463
2023-06-01	112.98	113.78	111.92	113.42	113.42	57,995
2023-05-31	113.18	114.16	112.00	112.00	112.00	72,364
2023-05-30	113.46	114.42	111.80	113.16	113.16	109,260
2023-05-29	113.38	113.38	112.54	113.10	113.10	64,523
2023-05-26	107.72	113.04	106.70	112.94	112.94	105,007
2023-05-25	109.22	109.42	106.68	107.22	107.22	90,996
2023-05-24	106.72	108.42	106.48	108.08	108.08	88,187
2023-05-23	106.46	108.20	105.68	108.10	108.10	60,608
2023-05-22	107.52	108.32	105.78	106.06	106.06	90,822
2023-05-19	109.90	109.94	107.64	107.84	107.84	119,222
2023-05-18	106.40	109.94	106.38	109.30	109.30	98,402
2023-05-17	104.68	107.00	103.92	106.12	106.12	80,074
2023-05-16	102.02	105.00	101.64	104.38	104.38	77,627
2023-05-15	102.02	103.20	100.50	101.66	101.66	51,762
2023-05-12	103.16	103.34	101.78	101.78	101.78	58,977
2023-05-11	100.66	103.24	100.50	103.24	103.24	121,438
2023-05-10	97.370	100.14	96.640	100.12	100.12	86,528
2023-05-09	95.990	97.390	95.850	97.220	97.220	48,116
2023-05-08	95.650	96.170	94.960	95.470	95.470	41,329
2023-05-05	94.890	95.760	94.200	95.400	95.400	70,664
2023-05-04	94.150	95.500	93.750	95.080	95.080	69,933
2023-05-03	93.830	96.000	93.830	94.660	94.660	63,780
2023-05-02	92.980	94.640	92.360	93.640	93.640	159,805
2023-04-28	97.540	99.110	94.850	95.450	95.450	266,001
2023-04-27	96.700	99.570	96.610	99.060	99.060	101,802
2023-04-26	96.620	96.840	93.970	95.790	95.790	122,677
2023-04-25	95.330	95.850	94.600	94.820	94.820	60,417
2023-04-24	96.720	99.100	95.400	95.610	95.610	93,573
2023-04-21	94.660	97.640	94.120	97.640	97.640	114,871
2023-04-20	94.450	95.840	93.810	94.610	94.610	91,493
2023-04-19	92.700	94.430	92.350	94.430	94.430	69,755
2023-04-18	93.950	95.120	92.780	93.310	93.310	82,522
2023-04-17	93.500	94.680	93.180	93.520	93.520	76,836
2023-04-14	92.030	93.630	91.880	92.510	92.510	62,102
2023-04-13	89.570	91.380	88.540	91.130	91.130	117,212
2023-04-12	91.300	92.700	89.700	89.930	89.930	68,519
2023-04-11	93.760	94.000	90.850	90.850	90.850	82,010
2023-04-06	92.330	92.860	91.600	92.490	92.490	49,041
2023-04-05	94.950	95.060	92.420	92.950	92.950	50,436
2023-04-04	93.850	95.040	93.300	93.660	93.660	68,994

← NewerPage 15 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.