Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 176.75 | 178.73 | 176.07 | 178.22 | 178.22 | 31,981,150 |
| 2024-02-29 | 173.01 | 177.22 | 172.85 | 176.76 | 176.76 | 53,805,359 |
| 2024-02-28 | 172.44 | 174.05 | 172.27 | 173.16 | 173.16 | 28,180,480 |
| 2024-02-27 | 174.08 | 174.62 | 172.86 | 173.54 | 173.54 | 31,141,730 |
| 2024-02-26 | 175.70 | 176.37 | 174.26 | 174.73 | 174.73 | 44,368,609 |
| 2024-02-23 | 174.28 | 175.75 | 173.70 | 174.99 | 174.99 | 59,715,238 |
| 2024-02-22 | 173.10 | 174.80 | 171.77 | 174.58 | 174.58 | 55,392,352 |
| 2024-02-21 | 168.94 | 170.23 | 167.14 | 168.59 | 168.59 | 44,575,621 |
| 2024-02-20 | 167.83 | 168.71 | 165.74 | 167.08 | 167.08 | 41,980,328 |
| 2024-02-16 | 168.74 | 170.42 | 167.17 | 169.51 | 169.51 | 48,107,738 |
| 2024-02-15 | 170.58 | 171.17 | 167.59 | 169.80 | 169.80 | 49,855,199 |
| 2024-02-14 | 169.21 | 171.21 | 168.28 | 170.98 | 170.98 | 42,815,539 |
| 2024-02-13 | 167.73 | 170.95 | 165.75 | 168.64 | 168.64 | 56,345,121 |
| 2024-02-12 | 174.80 | 175.39 | 171.54 | 172.34 | 172.34 | 51,050,441 |
| 2024-02-09 | 170.90 | 175.00 | 170.58 | 174.45 | 174.45 | 56,985,992 |
| 2024-02-08 | 169.65 | 171.43 | 168.88 | 169.84 | 169.84 | 42,316,449 |
| 2024-02-07 | 169.48 | 170.88 | 168.94 | 170.53 | 170.53 | 47,174,059 |
| 2024-02-06 | 169.39 | 170.71 | 167.65 | 169.15 | 169.15 | 42,505,520 |
| 2024-02-05 | 170.20 | 170.55 | 167.70 | 170.31 | 170.31 | 55,081,301 |
| 2024-02-02 | 169.19 | 172.50 | 167.33 | 171.81 | 171.81 | 117,218,305 |
| 2024-02-01 | 155.87 | 159.76 | 155.62 | 159.28 | 159.28 | 76,542,414 |
| 2024-01-31 | 157.00 | 159.01 | 154.81 | 155.20 | 155.20 | 50,284,367 |
| 2024-01-30 | 160.70 | 161.73 | 158.49 | 159.00 | 159.00 | 45,207,434 |
| 2024-01-29 | 159.34 | 161.29 | 158.90 | 161.26 | 161.26 | 45,270,391 |
| 2024-01-26 | 158.42 | 160.72 | 157.91 | 159.12 | 159.12 | 51,047,352 |
| 2024-01-25 | 156.95 | 158.51 | 154.55 | 157.75 | 157.75 | 43,638,594 |
| 2024-01-24 | 157.80 | 158.51 | 156.48 | 156.87 | 156.87 | 48,547,320 |
| 2024-01-23 | 154.85 | 156.21 | 153.93 | 156.02 | 156.02 | 37,986,039 |
| 2024-01-22 | 156.89 | 157.05 | 153.90 | 154.78 | 154.78 | 43,687,473 |
| 2024-01-19 | 153.83 | 155.76 | 152.74 | 155.34 | 155.34 | 51,651,633 |
| 2024-01-18 | 152.77 | 153.78 | 151.82 | 153.50 | 153.50 | 37,850,246 |
| 2024-01-17 | 151.49 | 152.15 | 149.91 | 151.71 | 151.71 | 34,953,359 |
| 2024-01-16 | 153.53 | 154.99 | 152.15 | 153.16 | 153.16 | 41,384,641 |
| 2024-01-12 | 155.39 | 156.20 | 154.01 | 154.62 | 154.62 | 40,484,160 |
| 2024-01-11 | 155.04 | 157.17 | 153.12 | 155.18 | 155.18 | 49,072,688 |
| 2024-01-10 | 152.06 | 154.42 | 151.88 | 153.73 | 153.73 | 44,421,832 |
| 2024-01-09 | 148.33 | 151.71 | 148.21 | 151.37 | 151.37 | 43,812,566 |
| 2024-01-08 | 146.74 | 149.40 | 146.15 | 149.10 | 149.10 | 46,757,047 |
| 2024-01-05 | 144.69 | 146.59 | 144.53 | 145.24 | 145.24 | 45,153,152 |
| 2024-01-04 | 145.59 | 147.38 | 144.05 | 144.57 | 144.57 | 56,039,809 |
| 2024-01-03 | 149.20 | 151.05 | 148.33 | 148.47 | 148.47 | 49,425,500 |
| 2024-01-02 | 151.54 | 152.38 | 148.39 | 149.93 | 149.93 | 47,339,422 |
| 2023-12-29 | 153.10 | 153.89 | 151.03 | 151.94 | 151.94 | 39,823,199 |
| 2023-12-28 | 153.72 | 154.08 | 152.95 | 153.38 | 153.38 | 27,057,000 |
| 2023-12-27 | 153.56 | 154.78 | 153.12 | 153.34 | 153.34 | 31,434,730 |
| 2023-12-26 | 153.56 | 153.98 | 153.03 | 153.41 | 153.41 | 25,067,221 |
| 2023-12-22 | 153.77 | 154.35 | 152.71 | 153.42 | 153.42 | 29,514,090 |
| 2023-12-21 | 153.30 | 153.97 | 152.10 | 153.84 | 153.84 | 36,305,727 |
| 2023-12-20 | 152.90 | 155.63 | 151.56 | 152.12 | 152.12 | 50,322,113 |
| 2023-12-19 | 154.40 | 155.12 | 152.69 | 153.79 | 153.79 | 43,171,289 |
| 2023-12-18 | 150.56 | 154.86 | 150.05 | 154.07 | 154.07 | 62,512,832 |
| 2023-12-15 | 148.38 | 150.57 | 147.88 | 149.97 | 149.97 | 110,089,297 |
| 2023-12-14 | 149.93 | 150.54 | 145.52 | 147.42 | 147.42 | 58,400,848 |
| 2023-12-13 | 148.12 | 149.46 | 146.82 | 148.84 | 148.84 | 52,766,199 |
| 2023-12-12 | 145.52 | 147.50 | 145.30 | 147.48 | 147.48 | 44,944,262 |
| 2023-12-11 | 145.66 | 146.19 | 143.64 | 145.89 | 145.89 | 50,907,289 |
| 2023-12-08 | 145.48 | 147.84 | 145.40 | 147.42 | 147.42 | 41,905,969 |
| 2023-12-07 | 146.15 | 147.92 | 145.34 | 146.88 | 146.88 | 52,352,832 |
| 2023-12-06 | 147.58 | 147.85 | 144.28 | 144.52 | 144.52 | 39,678,961 |
| 2023-12-05 | 143.55 | 148.57 | 143.13 | 146.88 | 146.88 | 46,822,406 |
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.