Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 189.14 | 192.02 | 189.00 | 190.00 | 190.00 | 57,983 |
| 2024-11-21 | 192.08 | 194.84 | 187.50 | 188.90 | 188.90 | 62,211 |
| 2024-11-20 | 194.00 | 194.30 | 189.50 | 191.00 | 191.00 | 52,506 |
| 2024-11-19 | 191.20 | 193.14 | 187.94 | 193.14 | 193.14 | 45,559 |
| 2024-11-18 | 193.12 | 193.92 | 191.76 | 192.14 | 192.14 | 79,453 |
| 2024-11-15 | 198.88 | 199.64 | 193.36 | 193.48 | 193.48 | 70,615 |
| 2024-11-14 | 202.85 | 205.25 | 200.10 | 200.75 | 200.75 | 46,191 |
| 2024-11-13 | 196.30 | 201.35 | 196.26 | 201.35 | 201.35 | 43,654 |
| 2024-11-12 | 194.00 | 197.10 | 193.86 | 194.76 | 194.76 | 40,747 |
| 2024-11-11 | 195.20 | 197.88 | 193.40 | 194.08 | 194.08 | 45,019 |
| 2024-11-08 | 195.48 | 195.52 | 193.28 | 195.34 | 195.34 | 39,928 |
| 2024-11-07 | 191.50 | 196.34 | 191.10 | 195.54 | 195.54 | 69,442 |
| 2024-11-06 | 187.16 | 192.08 | 184.76 | 191.50 | 191.50 | 169,219 |
| 2024-11-05 | 179.80 | 181.94 | 179.28 | 181.94 | 181.94 | 31,458 |
| 2024-11-04 | 180.80 | 181.00 | 179.50 | 179.98 | 179.98 | 85,172 |
| 2024-11-01 | 181.80 | 184.58 | 180.96 | 183.30 | 183.30 | 166,871 |
| 2024-10-31 | 175.40 | 176.04 | 171.00 | 171.90 | 171.90 | 75,675 |
| 2024-10-30 | 179.18 | 180.68 | 177.70 | 178.64 | 178.64 | 51,010 |
| 2024-10-29 | 174.74 | 175.86 | 174.08 | 175.52 | 175.52 | 19,773 |
| 2024-10-28 | 174.78 | 175.62 | 174.64 | 175.10 | 175.10 | 23,918 |
| 2024-10-25 | 172.38 | 175.74 | 172.34 | 175.30 | 175.30 | 31,532 |
| 2024-10-24 | 171.28 | 172.82 | 170.16 | 172.74 | 172.74 | 36,663 |
| 2024-10-23 | 175.40 | 176.08 | 172.94 | 172.94 | 172.94 | 25,502 |
| 2024-10-22 | 174.34 | 176.32 | 172.88 | 175.48 | 175.48 | 41,424 |
| 2024-10-21 | 173.58 | 174.28 | 171.84 | 173.10 | 173.10 | 29,348 |
| 2024-10-18 | 173.00 | 174.50 | 171.60 | 174.44 | 174.44 | 36,615 |
| 2024-10-17 | 172.74 | 174.60 | 171.88 | 173.04 | 173.04 | 47,707 |
| 2024-10-16 | 172.52 | 173.00 | 170.80 | 171.04 | 171.04 | 34,904 |
| 2024-10-15 | 172.66 | 172.88 | 169.42 | 170.58 | 170.58 | 30,255 |
| 2024-10-14 | 172.50 | 174.40 | 172.30 | 172.52 | 172.52 | 22,064 |
| 2024-10-11 | 170.62 | 173.48 | 170.04 | 172.58 | 172.58 | 23,963 |
| 2024-10-10 | 169.00 | 172.00 | 168.90 | 170.54 | 170.54 | 68,279 |
| 2024-10-09 | 166.30 | 168.36 | 166.16 | 168.32 | 168.32 | 23,518 |
| 2024-10-08 | 164.40 | 166.94 | 164.10 | 166.54 | 166.54 | 50,171 |
| 2024-10-07 | 169.40 | 169.84 | 164.52 | 165.78 | 165.78 | 80,635 |
| 2024-10-04 | 166.60 | 170.92 | 166.54 | 167.76 | 167.76 | 38,250 |
| 2024-10-03 | 166.90 | 167.12 | 163.86 | 165.52 | 165.52 | 37,909 |
| 2024-10-02 | 166.60 | 168.96 | 166.34 | 168.44 | 168.44 | 27,231 |
| 2024-10-01 | 167.40 | 167.92 | 165.70 | 166.66 | 166.66 | 33,208 |
| 2024-09-30 | 167.50 | 168.66 | 165.68 | 166.02 | 166.02 | 50,332 |
| 2024-09-27 | 171.06 | 171.66 | 168.52 | 168.52 | 168.52 | 29,147 |
| 2024-09-26 | 173.74 | 174.98 | 169.84 | 170.46 | 170.46 | 40,190 |
| 2024-09-25 | 172.48 | 173.42 | 171.88 | 172.80 | 172.80 | 22,955 |
| 2024-09-24 | 174.56 | 175.18 | 167.64 | 172.58 | 172.58 | 61,442 |
| 2024-09-23 | 172.14 | 172.90 | 171.42 | 172.18 | 172.18 | 37,535 |
| 2024-09-20 | 169.76 | 171.10 | 168.38 | 169.14 | 169.14 | 27,497 |
| 2024-09-19 | 170.20 | 171.50 | 169.56 | 169.70 | 169.70 | 50,684 |
| 2024-09-18 | 168.80 | 168.80 | 166.50 | 167.56 | 167.56 | 14,289 |
| 2024-09-17 | 166.50 | 170.28 | 166.14 | 169.16 | 169.16 | 29,586 |
| 2024-09-16 | 167.76 | 168.38 | 164.88 | 166.06 | 166.06 | 23,688 |
| 2024-09-13 | 168.86 | 170.00 | 167.84 | 169.20 | 169.20 | 35,676 |
| 2024-09-12 | 167.28 | 168.76 | 166.50 | 167.28 | 167.28 | 78,115 |
| 2024-09-11 | 162.00 | 164.50 | 159.74 | 160.98 | 160.98 | 51,000 |
| 2024-09-10 | 158.96 | 163.26 | 158.14 | 162.20 | 162.20 | 42,546 |
| 2024-09-09 | 156.30 | 158.76 | 155.84 | 158.16 | 158.16 | 45,280 |
| 2024-09-06 | 159.22 | 160.56 | 155.34 | 155.72 | 155.72 | 59,250 |
| 2024-09-05 | 156.26 | 162.22 | 155.56 | 159.70 | 159.70 | 81,403 |
| 2024-09-04 | 157.90 | 158.74 | 156.58 | 157.88 | 157.88 | 36,939 |
| 2024-09-03 | 161.08 | 161.70 | 159.02 | 160.14 | 160.14 | 39,705 |
| 2024-09-02 | 161.20 | 161.32 | 159.84 | 160.70 | 160.70 | 40,559 |
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.