Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 181.38 | 181.47 | 175.68 | 176.13 | 176.13 | 32,047,480 |
| 2024-08-21 | 179.92 | 182.39 | 178.89 | 180.11 | 180.11 | 35,599,121 |
| 2024-08-20 | 177.92 | 179.01 | 177.43 | 178.88 | 178.88 | 26,255,199 |
| 2024-08-19 | 177.64 | 178.30 | 176.16 | 178.22 | 178.22 | 31,129,811 |
| 2024-08-16 | 177.04 | 178.34 | 176.26 | 177.06 | 177.06 | 31,489,180 |
| 2024-08-15 | 174.86 | 177.91 | 173.99 | 177.59 | 177.59 | 51,698,512 |
| 2024-08-14 | 172.11 | 172.28 | 168.86 | 170.10 | 170.10 | 28,843,801 |
| 2024-08-13 | 167.81 | 171.04 | 167.10 | 170.23 | 170.23 | 39,237,922 |
| 2024-08-12 | 168.14 | 168.55 | 166.11 | 166.80 | 166.80 | 30,072,789 |
| 2024-08-09 | 166.40 | 168.55 | 165.85 | 166.94 | 166.94 | 36,401,047 |
| 2024-08-08 | 165.17 | 166.69 | 162.55 | 165.80 | 165.80 | 44,616,207 |
| 2024-08-07 | 166.55 | 167.58 | 161.43 | 162.77 | 162.77 | 48,408,238 |
| 2024-08-06 | 161.71 | 165.08 | 158.54 | 161.93 | 161.93 | 59,950,832 |
| 2024-08-05 | 154.21 | 162.96 | 151.61 | 161.02 | 161.02 | 83,149,438 |
| 2024-08-02 | 166.75 | 168.77 | 160.55 | 167.90 | 167.90 | 141,448,406 |
| 2024-08-01 | 189.29 | 190.60 | 181.87 | 184.07 | 184.07 | 70,435,641 |
| 2024-07-31 | 185.05 | 187.94 | 184.46 | 186.98 | 186.98 | 41,667,328 |
| 2024-07-30 | 184.72 | 185.86 | 179.38 | 181.71 | 181.71 | 39,508,566 |
| 2024-07-29 | 183.84 | 184.75 | 182.38 | 183.20 | 183.20 | 33,270,121 |
| 2024-07-26 | 180.39 | 183.19 | 180.24 | 182.50 | 182.50 | 29,505,961 |
| 2024-07-25 | 182.91 | 183.90 | 176.80 | 179.85 | 179.85 | 44,464,160 |
| 2024-07-24 | 183.20 | 185.45 | 180.41 | 180.83 | 180.83 | 41,532,359 |
| 2024-07-23 | 184.10 | 189.39 | 183.56 | 186.41 | 186.41 | 47,537,672 |
| 2024-07-22 | 185.00 | 185.06 | 182.48 | 182.55 | 182.55 | 39,931,922 |
| 2024-07-19 | 181.14 | 184.93 | 180.11 | 183.13 | 183.13 | 43,081,832 |
| 2024-07-18 | 189.59 | 189.68 | 181.45 | 183.75 | 183.75 | 51,043,633 |
| 2024-07-17 | 191.35 | 191.58 | 185.99 | 187.93 | 187.93 | 48,076,141 |
| 2024-07-16 | 195.59 | 196.62 | 192.24 | 193.02 | 193.02 | 33,994,711 |
| 2024-07-15 | 194.56 | 196.19 | 190.83 | 192.72 | 192.72 | 40,683,230 |
| 2024-07-12 | 194.80 | 196.47 | 193.83 | 194.49 | 194.49 | 30,598,529 |
| 2024-07-11 | 200.09 | 200.27 | 192.86 | 195.05 | 195.05 | 44,565,039 |
| 2024-07-10 | 200.00 | 200.11 | 197.69 | 199.79 | 199.79 | 32,883,750 |
| 2024-07-09 | 199.40 | 200.57 | 199.05 | 199.34 | 199.34 | 32,756,740 |
| 2024-07-08 | 200.04 | 201.20 | 197.96 | 199.29 | 199.29 | 34,767,262 |
| 2024-07-05 | 198.65 | 200.55 | 198.17 | 200.00 | 200.00 | 39,858,887 |
| 2024-07-03 | 199.94 | 200.03 | 196.76 | 197.59 | 197.59 | 31,597,930 |
| 2024-07-02 | 197.28 | 200.43 | 195.93 | 200.00 | 200.00 | 45,600,008 |
| 2024-07-01 | 193.49 | 198.30 | 192.82 | 197.20 | 197.20 | 41,192,008 |
| 2024-06-28 | 197.73 | 198.85 | 192.50 | 193.25 | 193.25 | 76,930,195 |
| 2024-06-27 | 195.01 | 199.84 | 194.20 | 197.85 | 197.85 | 74,397,484 |
| 2024-06-26 | 186.92 | 194.80 | 186.26 | 193.61 | 193.61 | 65,103,887 |
| 2024-06-25 | 186.81 | 188.84 | 185.42 | 186.34 | 186.34 | 45,898,480 |
| 2024-06-24 | 189.33 | 191.00 | 185.33 | 185.57 | 185.57 | 50,610,379 |
| 2024-06-21 | 187.80 | 189.28 | 185.86 | 189.08 | 189.08 | 72,931,750 |
| 2024-06-20 | 182.91 | 186.51 | 182.72 | 186.10 | 186.10 | 44,726,781 |
| 2024-06-18 | 183.74 | 184.29 | 181.43 | 182.81 | 182.81 | 36,659,160 |
| 2024-06-17 | 182.52 | 185.00 | 181.22 | 184.06 | 184.06 | 35,601,910 |
| 2024-06-14 | 183.08 | 183.72 | 182.23 | 183.66 | 183.66 | 25,456,410 |
| 2024-06-13 | 186.09 | 187.67 | 182.67 | 183.83 | 183.83 | 39,721,551 |
| 2024-06-12 | 188.02 | 188.35 | 185.43 | 186.89 | 186.89 | 33,984,219 |
| 2024-06-11 | 187.06 | 187.77 | 184.54 | 187.23 | 187.23 | 27,265,109 |
| 2024-06-10 | 184.07 | 187.23 | 183.79 | 187.06 | 187.06 | 34,494,500 |
| 2024-06-07 | 184.90 | 186.29 | 183.36 | 184.30 | 184.30 | 28,021,471 |
| 2024-06-06 | 181.75 | 185.00 | 181.49 | 185.00 | 185.00 | 31,371,150 |
| 2024-06-05 | 180.10 | 181.50 | 178.75 | 181.28 | 181.28 | 32,116,391 |
| 2024-06-04 | 177.64 | 179.82 | 176.44 | 179.34 | 179.34 | 27,198,391 |
| 2024-06-03 | 177.70 | 178.70 | 175.92 | 178.34 | 178.34 | 30,786,641 |
| 2024-05-31 | 178.30 | 179.21 | 173.87 | 176.44 | 176.44 | 58,903,941 |
| 2024-05-30 | 181.31 | 181.34 | 178.36 | 179.32 | 179.32 | 29,249,230 |
| 2024-05-29 | 181.70 | 184.08 | 181.55 | 182.02 | 182.02 | 32,009,289 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-06-06 | 20:1 |
| 1999-09-02 | 2:1 |
| 1999-01-05 | 959692:319897 |
| 1998-06-02 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.