Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	94.800	94.830	93.580	93.960	93.960	68,281
2023-03-31	93.770	94.970	93.290	94.970	94.970	88,248
2023-03-30	92.630	94.370	92.340	93.770	93.770	96,549
2023-03-29	90.300	92.500	90.160	92.150	92.150	66,450
2023-03-28	90.850	91.000	89.670	89.980	89.980	70,467
2023-03-27	91.680	92.060	90.700	90.740	90.740	106,874
2023-03-24	91.850	92.130	89.750	90.470	90.470	91,345
2023-03-23	91.420	92.740	91.250	92.270	92.270	72,964
2023-03-22	93.280	93.340	92.190	92.640	92.640	59,706
2023-03-21	91.200	92.560	90.780	92.510	92.510	96,488
2023-03-20	91.900	92.630	89.350	89.920	89.920	179,963
2023-03-17	93.990	94.590	91.670	92.420	92.420	137,532
2023-03-16	90.890	94.800	89.920	94.160	94.160	197,453
2023-03-15	88.180	90.450	87.230	90.010	90.010	231,873
2023-03-14	86.990	88.570	86.400	87.990	87.990	152,682
2023-03-13	86.000	87.100	82.360	86.470	86.470	261,200
2023-03-10	87.020	87.890	85.260	87.760	87.760	183,288
2023-03-09	88.600	90.950	88.150	90.080	90.080	108,155
2023-03-08	88.640	89.180	87.600	88.140	88.140	97,296
2023-03-07	88.150	89.210	87.640	88.820	88.820	117,146
2023-03-06	89.450	90.290	88.650	90.050	90.050	115,092
2023-03-03	86.690	89.250	86.690	88.720	88.720	137,043
2023-03-02	85.580	86.690	85.250	85.630	85.630	125,634
2023-03-01	89.020	89.170	86.270	86.620	86.620	94,351
2023-02-28	88.130	88.790	87.450	88.030	88.030	102,205
2023-02-27	88.900	89.570	87.990	88.410	88.410	116,176
2023-02-24	89.970	89.980	87.640	88.010	88.010	120,511
2023-02-23	90.960	91.290	89.060	89.300	89.300	118,686
2023-02-22	88.960	91.220	88.590	90.790	90.790	131,357
2023-02-21	90.800	90.830	88.350	88.610	88.610	98,685
2023-02-20	91.080	91.310	90.710	91.180	91.180	69,591
2023-02-17	91.670	92.330	89.840	89.880	89.880	163,569
2023-02-16	94.490	94.590	92.310	93.730	93.730	109,953
2023-02-15	92.320	93.420	92.200	93.250	93.250	91,297
2023-02-14	92.680	93.730	91.180	91.330	91.330	113,435
2023-02-13	91.410	92.850	90.690	92.330	92.330	94,979
2023-02-10	91.300	92.250	90.730	91.370	91.370	133,351
2023-02-09	93.590	94.480	92.430	92.580	92.580	122,815
2023-02-08	95.120	95.600	92.130	92.450	92.450	134,326
2023-02-07	95.580	95.930	92.150	93.440	93.440	158,883
2023-02-06	95.640	96.420	93.880	95.220	95.220	198,517
2023-02-03	96.910	100.08	96.580	99.740	99.740	317,330
2023-02-02	98.600	102.64	98.510	102.18	102.18	266,032
2023-02-01	94.950	95.150	92.840	93.400	93.400	87,197
2023-01-31	92.560	95.320	91.810	94.420	94.420	96,045
2023-01-30	93.700	93.700	91.000	92.550	92.550	126,059
2023-01-27	90.510	94.600	90.310	93.700	93.700	191,586
2023-01-26	89.240	91.250	89.070	89.910	89.910	125,182
2023-01-25	87.800	87.820	83.940	87.040	87.040	225,651
2023-01-24	89.630	90.290	88.520	89.010	89.010	62,027
2023-01-23	89.490	90.500	88.450	89.580	89.580	180,280
2023-01-20	87.050	88.340	86.260	88.340	88.340	85,667
2023-01-19	88.000	88.400	86.150	86.150	86.150	170,770
2023-01-18	89.080	91.500	88.460	89.320	89.320	163,175
2023-01-17	90.440	91.050	88.670	89.200	89.200	155,345
2023-01-16	90.900	91.410	90.050	91.200	91.200	171,268
2023-01-13	87.990	89.580	86.140	88.910	88.910	105,799
2023-01-12	87.970	89.800	86.900	87.420	87.420	255,831
2023-01-11	83.770	87.010	83.470	86.930	86.930	150,536
2023-01-10	81.530	83.770	80.880	83.100	83.100	109,761

← NewerPage 16 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.