Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 179.93 | 182.24 | 179.49 | 182.15 | 182.15 | 29,926,961 |
| 2024-05-24 | 181.65 | 182.44 | 180.30 | 180.75 | 180.75 | 27,471,641 |
| 2024-05-23 | 183.66 | 184.76 | 180.08 | 181.05 | 181.05 | 33,670,168 |
| 2024-05-22 | 183.88 | 185.22 | 181.97 | 183.13 | 183.13 | 28,148,779 |
| 2024-05-21 | 182.30 | 183.26 | 180.75 | 183.15 | 183.15 | 50,839,129 |
| 2024-05-20 | 184.34 | 186.67 | 183.28 | 183.54 | 183.54 | 30,511,770 |
| 2024-05-17 | 183.76 | 185.30 | 183.35 | 184.70 | 184.70 | 33,175,660 |
| 2024-05-16 | 185.60 | 187.31 | 183.46 | 183.63 | 183.63 | 38,834,449 |
| 2024-05-15 | 185.97 | 186.72 | 182.73 | 185.99 | 185.99 | 75,459,930 |
| 2024-05-14 | 183.82 | 187.72 | 183.45 | 187.07 | 187.07 | 38,698,160 |
| 2024-05-13 | 188.00 | 188.31 | 185.36 | 186.57 | 186.57 | 24,898,609 |
| 2024-05-10 | 189.16 | 189.89 | 186.93 | 187.48 | 187.48 | 34,141,770 |
| 2024-05-09 | 188.88 | 191.70 | 187.44 | 189.50 | 189.50 | 43,368,379 |
| 2024-05-08 | 187.44 | 188.43 | 186.39 | 188.00 | 188.00 | 26,136,350 |
| 2024-05-07 | 188.92 | 189.94 | 187.31 | 188.76 | 188.76 | 34,048,898 |
| 2024-05-06 | 186.28 | 188.75 | 184.80 | 188.70 | 188.70 | 34,725,301 |
| 2024-05-03 | 186.99 | 187.87 | 185.42 | 186.21 | 186.21 | 39,172,000 |
| 2024-05-02 | 180.85 | 185.10 | 179.91 | 184.72 | 184.72 | 54,303,512 |
| 2024-05-01 | 181.64 | 185.15 | 176.56 | 179.00 | 179.00 | 94,645,148 |
| 2024-04-30 | 181.09 | 182.99 | 174.80 | 175.00 | 175.00 | 94,639,789 |
| 2024-04-29 | 182.75 | 183.53 | 179.39 | 180.96 | 180.96 | 54,063,941 |
| 2024-04-26 | 177.80 | 180.82 | 176.13 | 179.62 | 179.62 | 43,919,770 |
| 2024-04-25 | 169.68 | 173.92 | 166.32 | 173.67 | 173.67 | 49,249,391 |
| 2024-04-24 | 179.94 | 180.32 | 176.18 | 176.59 | 176.59 | 34,185,113 |
| 2024-04-23 | 178.08 | 179.93 | 175.98 | 179.54 | 179.54 | 37,046,520 |
| 2024-04-22 | 176.94 | 178.87 | 174.56 | 177.23 | 177.23 | 37,924,887 |
| 2024-04-19 | 178.74 | 179.00 | 173.44 | 174.63 | 174.63 | 56,000,727 |
| 2024-04-18 | 181.47 | 182.39 | 178.65 | 179.22 | 179.22 | 30,723,789 |
| 2024-04-17 | 184.31 | 184.57 | 179.82 | 181.28 | 181.28 | 31,359,670 |
| 2024-04-16 | 183.27 | 184.83 | 182.26 | 183.32 | 183.32 | 32,891,270 |
| 2024-04-15 | 187.43 | 188.69 | 183.00 | 183.62 | 183.62 | 48,052,398 |
| 2024-04-12 | 187.72 | 188.38 | 185.08 | 186.13 | 186.13 | 38,608,848 |
| 2024-04-11 | 186.74 | 189.77 | 185.51 | 189.05 | 189.05 | 40,020,738 |
| 2024-04-10 | 182.77 | 186.27 | 182.67 | 185.95 | 185.95 | 35,879,152 |
| 2024-04-09 | 187.24 | 187.34 | 184.20 | 185.67 | 185.67 | 36,546,953 |
| 2024-04-08 | 186.90 | 187.29 | 184.81 | 185.19 | 185.19 | 39,221,281 |
| 2024-04-05 | 182.38 | 186.27 | 181.97 | 185.07 | 185.07 | 42,373,992 |
| 2024-04-04 | 184.00 | 185.10 | 180.00 | 180.00 | 180.00 | 41,624,262 |
| 2024-04-03 | 179.90 | 182.87 | 179.80 | 182.41 | 182.41 | 31,046,641 |
| 2024-04-02 | 179.07 | 180.79 | 178.38 | 180.69 | 180.69 | 32,611,551 |
| 2024-04-01 | 180.79 | 183.00 | 179.95 | 180.97 | 180.97 | 29,174,520 |
| 2024-03-28 | 180.17 | 181.70 | 179.26 | 180.38 | 180.38 | 38,051,594 |
| 2024-03-27 | 179.88 | 180.00 | 177.31 | 179.83 | 179.83 | 33,272,551 |
| 2024-03-26 | 180.15 | 180.45 | 177.95 | 178.30 | 178.30 | 29,658,980 |
| 2024-03-25 | 178.01 | 180.99 | 177.24 | 179.71 | 179.71 | 29,815,461 |
| 2024-03-22 | 177.75 | 179.26 | 176.75 | 178.87 | 178.87 | 27,995,381 |
| 2024-03-21 | 179.99 | 181.42 | 178.15 | 178.15 | 178.15 | 32,824,320 |
| 2024-03-20 | 176.14 | 178.53 | 174.64 | 178.15 | 178.15 | 29,947,150 |
| 2024-03-19 | 174.22 | 176.09 | 173.52 | 175.90 | 175.90 | 26,880,891 |
| 2024-03-18 | 175.80 | 176.69 | 174.28 | 174.48 | 174.48 | 31,250,689 |
| 2024-03-15 | 176.64 | 177.93 | 173.90 | 174.42 | 174.42 | 72,147,391 |
| 2024-03-14 | 177.69 | 179.53 | 176.47 | 178.75 | 178.75 | 43,705,840 |
| 2024-03-13 | 175.90 | 177.62 | 175.55 | 176.56 | 176.56 | 30,772,600 |
| 2024-03-12 | 173.50 | 176.76 | 171.98 | 175.39 | 175.39 | 36,610,602 |
| 2024-03-11 | 174.31 | 174.47 | 171.47 | 171.96 | 171.96 | 28,484,779 |
| 2024-03-08 | 176.44 | 178.79 | 174.33 | 175.35 | 175.35 | 37,893,238 |
| 2024-03-07 | 174.83 | 177.99 | 173.72 | 176.82 | 176.82 | 34,063,281 |
| 2024-03-06 | 175.54 | 176.46 | 173.26 | 173.51 | 173.51 | 32,090,930 |
| 2024-03-05 | 176.93 | 176.93 | 173.30 | 174.12 | 174.12 | 37,228,340 |
| 2024-03-04 | 177.53 | 180.14 | 177.49 | 177.58 | 177.58 | 37,381,520 |
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.