Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	115.80	117.68	112.74	113.04	113.04	100,901
2022-10-13	116.38	117.26	109.10	114.00	114.00	157,635
2022-10-12	116.32	117.30	115.00	115.92	115.92	43,662
2022-10-11	115.98	117.08	113.92	116.02	116.02	77,534
2022-10-10	116.92	119.60	116.92	117.64	117.64	50,902
2022-10-07	122.02	122.76	117.96	118.22	118.22	45,950
2022-10-06	122.46	123.50	120.94	123.14	123.14	42,888
2022-10-05	120.34	121.54	119.60	120.50	120.50	42,572
2022-10-04	119.50	123.62	119.10	122.80	122.80	56,474
2022-10-03	114.96	117.16	114.06	116.92	116.92	59,542
2022-09-30	117.94	119.14	116.14	118.88	118.88	71,125
2022-09-29	120.70	120.88	116.66	116.94	116.94	78,280
2022-09-28	118.26	121.12	117.34	120.82	120.82	79,316
2022-09-27	120.64	122.70	119.44	119.44	119.44	55,639
2022-09-26	116.70	121.30	116.70	120.20	120.20	83,565
2022-09-23	118.82	119.58	116.42	118.10	118.10	71,271
2022-09-22	119.60	120.58	118.44	118.80	118.80	62,655
2022-09-21	122.48	124.08	122.48	124.08	124.08	35,047
2022-09-20	124.58	125.24	123.24	123.98	123.98	38,209
2022-09-19	122.70	124.50	122.20	123.22	123.22	45,108
2022-09-16	123.10	123.86	121.00	122.34	122.34	69,917
2022-09-15	129.48	130.20	126.84	127.28	127.28	24,884
2022-09-14	127.54	128.24	126.70	127.76	127.76	44,374
2022-09-13	134.92	135.58	128.20	128.56	128.56	61,125
2022-09-12	132.00	134.52	131.04	134.20	134.20	38,581
2022-09-09	129.54	131.92	129.28	131.52	131.52	38,456
2022-09-08	129.64	130.68	127.70	130.38	130.38	37,429
2022-09-07	126.96	128.00	126.46	127.82	127.82	28,077
2022-09-06	128.92	129.92	126.44	127.96	127.96	41,330
2022-09-05	129.02	129.02	127.50	128.56	128.56	33,065
2022-09-02	128.34	131.22	127.10	130.32	130.32	31,043
2022-09-01	124.96	127.88	124.50	125.02	125.02	90,363
2022-08-31	129.40	130.36	126.86	127.32	127.32	56,879
2022-08-30	130.62	131.60	126.96	127.82	127.82	63,789
2022-08-29	129.90	131.72	128.62	129.36	129.36	95,737
2022-08-26	137.62	137.64	132.80	133.30	133.30	35,980
2022-08-25	135.40	137.20	134.80	136.36	136.36	34,942
2022-08-24	133.74	135.28	133.02	135.02	135.02	56,798
2022-08-23	133.38	135.02	133.24	134.00	134.00	50,808
2022-08-22	136.28	137.34	133.64	134.46	134.46	71,806
2022-08-19	139.52	140.24	137.86	137.86	137.86	46,540
2022-08-18	138.54	140.68	138.52	140.56	140.56	58,501
2022-08-17	142.00	142.10	138.40	138.86	138.86	204,581
2022-08-16	140.40	142.56	138.52	141.14	141.14	81,768
2022-08-15	139.88	140.70	138.88	139.64	139.64	46,146
2022-08-12	137.16	138.36	136.66	137.94	137.94	72,353
2022-08-11	139.40	139.66	136.72	137.66	137.66	43,274
2022-08-10	134.66	139.56	134.30	137.66	137.66	53,830
2022-08-09	136.44	137.12	133.14	134.66	134.66	45,415
2022-08-08	138.50	141.24	137.70	138.12	138.12	47,887
2022-08-05	139.62	140.26	137.58	137.74	137.74	91,174
2022-08-04	137.04	139.30	136.62	137.84	137.84	66,588
2022-08-03	131.98	136.70	131.72	136.52	136.52	76,173
2022-08-02	131.74	133.78	130.48	133.14	133.14	51,728
2022-08-01	131.74	135.04	130.38	134.10	134.10	81,430
2022-07-29	133.30	135.40	130.62	132.22	132.22	472,363
2022-07-28	118.42	119.62	116.34	119.14	119.14	60,780
2022-07-27	115.36	117.82	114.40	117.82	117.82	54,324
2022-07-26	114.66	116.46	113.30	114.48	114.48	103,933
2022-07-25	120.30	120.86	118.38	119.22	119.22	83,162

← NewerPage 18 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.