Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 120.30 | 120.86 | 118.38 | 119.22 | 119.22 | 83,162 |
| 2022-07-22 | 121.44 | 123.22 | 120.00 | 120.00 | 120.00 | 76,684 |
| 2022-07-21 | 120.02 | 121.76 | 119.28 | 120.84 | 120.84 | 61,409 |
| 2022-07-20 | 115.80 | 120.50 | 115.34 | 120.12 | 120.12 | 99,527 |
| 2022-07-19 | 112.56 | 113.64 | 110.72 | 113.64 | 113.64 | 50,961 |
| 2022-07-18 | 113.70 | 114.82 | 112.78 | 114.82 | 114.82 | 54,559 |
| 2022-07-15 | 110.76 | 113.64 | 109.92 | 113.40 | 113.40 | 71,483 |
| 2022-07-14 | 109.88 | 111.32 | 107.98 | 108.68 | 108.68 | 46,139 |
| 2022-07-13 | 109.32 | 110.50 | 105.18 | 109.72 | 109.72 | 77,170 |
| 2022-07-12 | 110.40 | 112.44 | 109.20 | 110.18 | 110.18 | 46,883 |
| 2022-07-11 | 112.90 | 114.18 | 110.32 | 111.58 | 111.58 | 56,993 |
| 2022-07-08 | 113.36 | 114.78 | 112.20 | 114.38 | 114.38 | 64,150 |
| 2022-07-07 | 112.20 | 113.48 | 111.62 | 113.40 | 113.40 | 68,952 |
| 2022-07-06 | 110.40 | 112.22 | 109.96 | 111.08 | 111.08 | 89,469 |
| 2022-07-05 | 105.52 | 108.46 | 103.70 | 107.82 | 107.82 | 66,563 |
| 2022-07-04 | 104.68 | 105.00 | 103.74 | 105.00 | 105.00 | 37,377 |
| 2022-07-01 | 100.76 | 104.66 | 100.60 | 104.12 | 104.12 | 117,049 |
| 2022-06-30 | 103.08 | 104.00 | 98.400 | 101.28 | 101.28 | 164,095 |
| 2022-06-29 | 102.00 | 105.78 | 101.36 | 104.72 | 104.72 | 88,038 |
| 2022-06-28 | 107.60 | 109.00 | 103.92 | 103.98 | 103.98 | 84,654 |
| 2022-06-27 | 110.68 | 111.50 | 107.28 | 108.10 | 108.10 | 105,926 |
| 2022-06-24 | 107.64 | 109.34 | 105.86 | 108.52 | 108.52 | 96,352 |
| 2022-06-23 | 103.02 | 106.12 | 102.50 | 105.40 | 105.40 | 81,002 |
| 2022-06-22 | 101.80 | 105.90 | 100.70 | 104.26 | 104.26 | 136,587 |
| 2022-06-21 | 102.22 | 105.78 | 101.90 | 103.38 | 103.38 | 129,076 |
| 2022-06-20 | 101.68 | 102.48 | 101.06 | 101.66 | 101.66 | 72,929 |
| 2022-06-17 | 99.180 | 101.26 | 97.720 | 100.56 | 100.56 | 95,722 |
| 2022-06-16 | 102.00 | 102.44 | 97.640 | 98.240 | 98.240 | 133,569 |
| 2022-06-15 | 98.890 | 102.16 | 97.890 | 102.06 | 102.06 | 171,338 |
| 2022-06-14 | 101.40 | 101.68 | 98.390 | 99.280 | 99.280 | 144,926 |
| 2022-06-13 | 101.62 | 102.40 | 97.740 | 99.220 | 99.220 | 177,525 |
| 2022-06-10 | 110.08 | 110.28 | 104.12 | 104.60 | 104.60 | 124,972 |
| 2022-06-09 | 113.34 | 113.90 | 111.14 | 112.98 | 112.98 | 69,375 |
| 2022-06-08 | 114.90 | 115.16 | 113.62 | 114.44 | 114.44 | 108,733 |
| 2022-06-07 | 116.36 | 116.78 | 113.20 | 114.10 | 114.10 | 198,454 |
| 2022-06-06 | 114.96 | 120.32 | 114.06 | 118.04 | 118.04 | 219,192 |
| 2022-06-03 | 2,349.00 | 2,349.00 | 2,260.00 | 2,277.50 | 113.88 | 351,600 |
| 2022-06-02 | 2,295.00 | 2,308.50 | 2,243.50 | 2,278.00 | 113.90 | 11,153 |
| 2022-06-01 | 2,272.00 | 2,336.50 | 2,241.00 | 2,273.00 | 113.65 | 15,356 |
| 2022-05-31 | 2,151.50 | 2,212.50 | 2,136.00 | 2,192.00 | 109.60 | 13,984 |
| 2022-05-30 | 2,193.00 | 2,193.50 | 2,158.50 | 2,165.50 | 108.28 | 186,620 |
| 2022-05-27 | 2,076.00 | 2,135.50 | 2,064.50 | 2,117.00 | 105.85 | 8,566 |
| 2022-05-26 | 1,991.00 | 2,074.00 | 1,991.00 | 2,061.00 | 103.05 | 9,091 |
| 2022-05-25 | 1,962.80 | 2,022.00 | 1,932.60 | 1,991.00 | 99.550 | 9,127 |
| 2022-05-24 | 1,963.00 | 1,978.00 | 1,887.80 | 1,921.80 | 96.090 | 11,805 |
| 2022-05-23 | 2,067.50 | 2,069.50 | 1,950.80 | 1,984.00 | 99.200 | 12,631 |
| 2022-05-20 | 2,053.50 | 2,080.00 | 2,031.00 | 2,046.00 | 102.30 | 7,749 |
| 2022-05-19 | 2,036.00 | 2,068.50 | 2,002.50 | 2,062.00 | 103.10 | 11,296 |
| 2022-05-18 | 2,182.50 | 2,188.00 | 2,075.50 | 2,079.00 | 103.95 | 13,929 |
| 2022-05-17 | 2,149.50 | 2,175.50 | 2,114.00 | 2,136.00 | 106.80 | 19,852 |
| 2022-05-16 | 2,161.50 | 2,183.50 | 2,124.00 | 2,133.00 | 106.65 | 8,591 |
| 2022-05-13 | 2,093.00 | 2,150.50 | 2,075.50 | 2,135.50 | 106.78 | 13,255 |
| 2022-05-12 | 1,998.40 | 2,124.00 | 1,968.40 | 2,092.00 | 104.60 | 17,722 |
| 2022-05-11 | 2,087.50 | 2,102.50 | 2,023.00 | 2,058.00 | 102.90 | 13,507 |
| 2022-05-10 | 2,095.00 | 2,131.00 | 2,037.00 | 2,053.50 | 102.68 | 14,072 |
| 2022-05-09 | 2,160.00 | 2,168.00 | 2,093.50 | 2,103.50 | 105.18 | 14,287 |
| 2022-05-06 | 2,212.00 | 2,246.50 | 2,142.00 | 2,213.50 | 110.68 | 14,824 |
| 2022-05-05 | 2,365.00 | 2,365.00 | 2,205.00 | 2,225.50 | 111.28 | 11,454 |
| 2022-05-04 | 2,369.50 | 2,370.00 | 2,263.00 | 2,266.50 | 113.33 | 5,555 |
| 2022-05-03 | 2,369.50 | 2,390.50 | 2,329.50 | 2,371.00 | 118.55 | 9,761 |
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.