Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 2,388.50 | 2,388.50 | 2,254.50 | 2,299.00 | 114.95 | 22,456 |
| 2022-04-29 | 2,527.00 | 2,527.00 | 2,395.00 | 2,409.00 | 120.45 | 33,575 |
| 2022-04-28 | 2,692.50 | 2,719.00 | 2,669.50 | 2,699.50 | 134.98 | 9,865 |
| 2022-04-27 | 2,660.50 | 2,690.50 | 2,579.50 | 2,645.00 | 132.25 | 10,903 |
| 2022-04-26 | 2,729.50 | 2,733.50 | 2,608.00 | 2,622.50 | 131.13 | 5,821 |
| 2022-04-25 | 2,668.00 | 2,714.00 | 2,655.50 | 2,680.00 | 134.00 | 10,835 |
| 2022-04-22 | 2,762.00 | 2,768.00 | 2,732.50 | 2,735.00 | 136.75 | 7,978 |
| 2022-04-21 | 2,846.50 | 2,876.00 | 2,790.00 | 2,819.50 | 140.98 | 4,126 |
| 2022-04-20 | 2,900.50 | 2,922.00 | 2,837.00 | 2,846.00 | 142.30 | 6,080 |
| 2022-04-19 | 2,850.50 | 2,911.50 | 2,806.50 | 2,908.00 | 145.40 | 3,542 |
| 2022-04-14 | 2,859.00 | 2,879.00 | 2,834.00 | 2,840.00 | 142.00 | 2,697 |
| 2022-04-13 | 2,814.50 | 2,829.50 | 2,770.00 | 2,824.50 | 141.23 | 4,660 |
| 2022-04-12 | 2,774.00 | 2,845.50 | 2,773.00 | 2,845.50 | 142.28 | 5,325 |
| 2022-04-11 | 2,829.50 | 2,834.50 | 2,772.50 | 2,791.50 | 139.58 | 6,685 |
| 2022-04-08 | 2,922.50 | 2,931.00 | 2,860.00 | 2,870.50 | 143.53 | 4,377 |
| 2022-04-07 | 2,911.50 | 2,938.50 | 2,884.50 | 2,889.00 | 144.45 | 4,134 |
| 2022-04-06 | 3,019.50 | 3,019.50 | 2,898.50 | 2,912.00 | 145.60 | 7,018 |
| 2022-04-05 | 3,068.50 | 3,078.50 | 3,016.00 | 3,026.50 | 151.33 | 6,650 |
| 2022-04-04 | 2,976.50 | 3,036.00 | 2,949.00 | 3,030.50 | 151.53 | 5,522 |
| 2022-04-01 | 2,963.00 | 3,005.00 | 2,942.00 | 2,981.50 | 149.08 | 6,950 |
| 2022-03-31 | 2,996.00 | 3,015.00 | 2,969.00 | 2,975.00 | 148.75 | 3,584 |
| 2022-03-30 | 3,045.00 | 3,045.00 | 2,974.00 | 2,987.50 | 149.38 | 5,236 |
| 2022-03-29 | 3,071.00 | 3,088.50 | 3,025.00 | 3,051.50 | 152.58 | 9,014 |
| 2022-03-28 | 2,995.00 | 3,065.50 | 2,992.00 | 3,034.00 | 151.70 | 6,435 |
| 2022-03-25 | 2,962.50 | 3,002.00 | 2,950.00 | 2,973.00 | 148.65 | 6,998 |
| 2022-03-24 | 2,987.50 | 2,998.00 | 2,918.00 | 2,948.00 | 147.40 | 8,010 |
| 2022-03-23 | 2,999.50 | 3,023.00 | 2,966.50 | 3,009.00 | 150.45 | 5,249 |
| 2022-03-22 | 2,951.00 | 3,012.00 | 2,925.00 | 2,986.50 | 149.33 | 6,609 |
| 2022-03-21 | 2,909.50 | 2,953.00 | 2,895.00 | 2,925.50 | 146.28 | 6,393 |
| 2022-03-18 | 2,828.00 | 2,882.00 | 2,816.00 | 2,878.50 | 143.93 | 7,346 |
| 2022-03-17 | 2,773.50 | 2,805.50 | 2,747.50 | 2,793.00 | 139.65 | 7,184 |
| 2022-03-16 | 2,726.00 | 2,747.50 | 2,690.00 | 2,721.50 | 136.08 | 10,842 |
| 2022-03-15 | 2,578.00 | 2,689.50 | 2,564.50 | 2,672.50 | 133.63 | 9,910 |
| 2022-03-14 | 2,675.00 | 2,691.50 | 2,589.00 | 2,598.50 | 129.93 | 8,696 |
| 2022-03-11 | 2,690.00 | 2,724.50 | 2,669.00 | 2,692.00 | 134.60 | 11,915 |
| 2022-03-10 | 2,699.00 | 2,705.00 | 2,611.00 | 2,651.00 | 132.55 | 24,968 |
| 2022-03-09 | 2,533.50 | 2,544.00 | 2,480.00 | 2,500.50 | 125.03 | 10,816 |
| 2022-03-08 | 2,514.00 | 2,539.00 | 2,457.50 | 2,484.50 | 124.23 | 12,921 |
| 2022-03-07 | 2,611.00 | 2,672.00 | 2,575.00 | 2,586.50 | 129.33 | 10,678 |
| 2022-03-04 | 2,669.00 | 2,709.00 | 2,636.00 | 2,649.00 | 132.45 | 8,633 |
| 2022-03-03 | 2,732.00 | 2,771.50 | 2,699.50 | 2,709.50 | 135.48 | 5,808 |
| 2022-03-02 | 2,708.50 | 2,745.00 | 2,688.00 | 2,732.50 | 136.63 | 4,669 |
| 2022-03-01 | 2,753.00 | 2,762.00 | 2,711.00 | 2,739.00 | 136.95 | 5,246 |
| 2022-02-28 | 2,701.00 | 2,747.00 | 2,692.00 | 2,743.50 | 137.18 | 6,453 |
| 2022-02-25 | 2,675.00 | 2,725.00 | 2,653.50 | 2,725.00 | 136.25 | 7,144 |
| 2022-02-24 | 2,480.50 | 2,638.50 | 2,471.00 | 2,615.00 | 130.75 | 20,510 |
| 2022-02-23 | 2,680.00 | 2,698.00 | 2,607.00 | 2,617.00 | 130.85 | 5,329 |
| 2022-02-22 | 2,608.50 | 2,695.00 | 2,601.00 | 2,645.00 | 132.25 | 11,528 |
| 2022-02-21 | 2,692.50 | 2,701.00 | 2,620.50 | 2,628.00 | 131.40 | 8,374 |
| 2022-02-18 | 2,736.50 | 2,751.00 | 2,682.50 | 2,682.50 | 134.13 | 5,138 |
| 2022-02-17 | 2,781.00 | 2,819.00 | 2,763.50 | 2,779.00 | 138.95 | 4,460 |
| 2022-02-16 | 2,751.50 | 2,774.00 | 2,725.00 | 2,768.00 | 138.40 | 3,214 |
| 2022-02-15 | 2,758.50 | 2,801.00 | 2,743.00 | 2,746.50 | 137.33 | 6,633 |
| 2022-02-14 | 2,689.00 | 2,795.50 | 2,661.50 | 2,784.50 | 139.23 | 16,624 |
| 2022-02-11 | 2,770.00 | 2,792.50 | 2,743.00 | 2,748.00 | 137.40 | 5,055 |
| 2022-02-10 | 2,828.50 | 2,828.50 | 2,774.00 | 2,779.00 | 138.95 | 4,507 |
| 2022-02-09 | 2,835.00 | 2,866.00 | 2,816.00 | 2,829.00 | 141.45 | 5,397 |
| 2022-02-08 | 2,778.00 | 2,788.00 | 2,728.50 | 2,786.50 | 139.33 | 4,435 |
| 2022-02-07 | 2,769.00 | 2,843.00 | 2,739.50 | 2,786.50 | 139.33 | 8,184 |
| 2022-02-04 | 2,733.00 | 2,750.00 | 2,635.00 | 2,721.50 | 136.08 | 37,275 |
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.