Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	80.990	83.170	80.760	83.060	83.060	104,145
2023-01-06	79.370	79.900	77.550	79.330	79.330	132,790
2023-01-05	81.490	82.570	79.150	79.500	79.500	174,076
2023-01-04	81.640	82.070	78.800	80.820	80.820	171,958
2023-01-03	80.130	82.000	79.800	80.370	80.370	140,348
2023-01-02	79.350	80.800	79.200	80.660	80.660	100,383
2022-12-30	78.700	78.860	77.900	78.010	78.010	43,108
2022-12-29	77.500	78.740	77.370	78.600	78.600	80,352
2022-12-28	78.190	78.500	77.040	77.410	77.410	88,706
2022-12-27	80.700	81.090	78.400	79.110	79.110	84,463
2022-12-23	78.930	80.200	78.300	79.410	79.410	106,072
2022-12-22	81.990	82.200	79.100	79.310	79.310	79,556
2022-12-21	81.100	81.900	80.430	81.600	81.600	88,151
2022-12-20	79.490	81.310	79.020	79.910	79.910	148,109
2022-12-19	82.740	83.360	80.260	80.260	80.260	90,757
2022-12-16	82.990	83.930	81.970	82.570	82.570	109,620
2022-12-15	85.800	85.800	82.480	82.540	82.540	119,372
2022-12-14	87.430	87.820	86.520	87.230	87.230	57,737
2022-12-13	86.200	90.200	85.920	87.930	87.930	169,178
2022-12-12	84.630	84.980	83.430	84.180	84.180	101,197
2022-12-09	85.970	86.610	83.980	85.110	85.110	166,976
2022-12-08	84.520	86.120	83.560	84.880	84.880	89,936
2022-12-07	84.500	85.340	83.200	83.670	83.670	168,753
2022-12-06	87.100	87.300	84.400	85.140	85.140	189,770
2022-12-05	89.570	89.780	87.560	87.560	87.560	149,227
2022-12-02	90.870	91.490	89.070	89.960	89.960	150,199
2022-12-01	92.720	92.750	90.530	91.840	91.840	76,011
2022-11-30	89.720	89.850	88.220	89.500	89.500	70,306
2022-11-29	91.590	91.780	88.580	88.970	88.970	70,057
2022-11-28	89.630	92.040	88.170	91.040	91.040	90,213
2022-11-25	91.240	91.310	89.730	89.930	89.930	86,969
2022-11-24	91.050	91.500	90.710	91.490	91.490	72,877
2022-11-23	90.500	91.200	89.800	90.860	90.860	57,583
2022-11-22	89.750	90.880	88.650	90.100	90.100	55,773
2022-11-21	91.290	92.690	88.480	89.430	89.430	81,380
2022-11-18	91.630	93.100	90.350	90.880	90.880	87,068
2022-11-17	94.210	94.410	91.660	92.890	92.890	78,054
2022-11-16	95.610	95.960	92.100	94.000	94.000	131,632
2022-11-15	95.810	99.580	95.290	97.000	97.000	148,643
2022-11-14	97.550	97.560	94.500	95.200	95.200	150,643
2022-11-11	95.980	97.650	94.200	95.980	95.980	213,849
2022-11-10	86.490	96.770	86.320	95.200	95.200	364,760
2022-11-09	89.960	90.210	86.760	86.930	86.930	152,740
2022-11-08	90.350	91.220	89.160	91.020	91.020	105,211
2022-11-07	91.240	92.490	89.330	90.260	90.260	189,099
2022-11-04	92.070	93.090	89.840	90.760	90.760	322,744
2022-11-03	94.950	96.920	91.270	92.420	92.420	278,202
2022-11-02	98.550	98.790	95.450	95.680	95.680	162,967
2022-11-01	104.16	105.16	98.130	98.320	98.320	155,932
2022-10-31	103.80	105.56	101.92	102.86	102.86	166,799
2022-10-28	96.780	102.88	95.500	100.66	100.66	773,803
2022-10-27	115.44	116.18	111.28	113.08	113.08	127,235
2022-10-26	116.68	118.08	114.52	118.02	118.02	119,991
2022-10-25	121.42	121.90	119.80	121.00	121.00	77,366
2022-10-24	121.30	123.12	118.34	120.26	120.26	101,602
2022-10-21	117.32	119.38	116.38	118.74	118.74	83,654
2022-10-20	116.52	120.08	115.96	119.64	119.64	61,900
2022-10-19	119.12	120.16	115.86	117.68	117.68	78,376
2022-10-18	117.62	121.00	117.08	117.38	117.38	86,662
2022-10-17	111.16	115.68	110.68	115.00	115.00	97,704

← NewerPage 17 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.