Amazon Com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	145.25	145.35	142.81	144.84	144.84	48,294,238
2023-12-01	146.00	147.25	145.55	147.03	147.03	39,951,832
2023-11-30	144.76	146.93	144.33	146.09	146.09	65,814,023
2023-11-29	147.85	148.54	145.97	146.32	146.32	40,610,910
2023-11-28	146.98	147.60	145.53	147.03	147.03	42,711,680
2023-11-27	147.53	149.26	146.88	147.73	147.73	53,762,434
2023-11-24	146.70	147.20	145.32	146.74	146.74	22,378,381
2023-11-22	144.57	147.74	144.57	146.71	146.71	45,700,000
2023-11-21	143.91	144.05	141.50	143.90	143.90	71,225,992
2023-11-20	145.13	146.63	144.73	146.13	146.13	41,978,770
2023-11-17	142.66	145.23	142.55	145.18	145.18	49,678,441
2023-11-16	140.91	143.32	139.52	142.83	142.83	49,653,512
2023-11-15	147.06	147.29	142.59	143.20	143.20	63,875,719
2023-11-14	145.00	147.26	144.68	145.80	145.80	56,674,551
2023-11-13	142.08	143.23	140.67	142.59	142.59	35,680,566
2023-11-10	140.46	143.65	139.91	143.56	143.56	49,349,941
2023-11-09	142.02	142.65	139.84	140.60	140.60	36,235,367
2023-11-08	142.97	143.12	141.22	142.08	142.08	44,521,660
2023-11-07	140.55	143.37	140.50	142.71	142.71	53,553,539
2023-11-06	138.76	140.73	138.36	139.74	139.74	44,970,422
2023-11-03	138.99	139.49	137.45	138.60	138.60	44,059,809
2023-11-02	138.73	138.81	136.47	138.07	138.07	52,236,688
2023-11-01	133.96	137.35	133.71	137.00	137.00	61,529,406
2023-10-31	132.75	133.57	131.71	133.09	133.09	51,589,379
2023-10-30	129.72	133.00	128.56	132.71	132.71	72,485,539
2023-10-27	126.20	130.02	125.52	127.74	127.74	125,309,297
2023-10-26	120.63	121.64	118.35	119.57	119.57	100,419,508
2023-10-25	126.04	126.34	120.79	121.39	121.39	74,577,539
2023-10-24	127.74	128.80	126.34	128.56	128.56	46,477,359
2023-10-23	124.63	127.88	123.98	126.56	126.56	48,259,953
2023-10-20	128.05	128.17	124.97	125.17	125.17	56,406,406
2023-10-19	130.57	132.24	127.47	128.40	128.40	60,961,359
2023-10-18	129.90	130.67	127.51	128.13	128.13	42,699,480
2023-10-17	130.39	132.58	128.71	131.47	131.47	49,344,551
2023-10-16	130.69	133.07	130.43	132.55	132.55	42,832,922
2023-10-13	132.98	133.31	128.95	129.79	129.79	45,824,688
2023-10-12	132.17	134.48	131.23	132.33	132.33	55,528,578
2023-10-11	129.74	132.05	129.61	131.83	131.83	40,741,840
2023-10-10	128.82	130.74	128.05	129.48	129.48	42,178,621
2023-10-09	126.22	128.79	124.76	128.26	128.26	38,773,738
2023-10-06	124.16	128.45	124.13	127.96	127.96	46,836,699
2023-10-05	126.71	126.73	124.33	125.96	125.96	39,660,641
2023-10-04	126.06	127.36	125.68	127.00	127.00	44,203,871
2023-10-03	128.06	128.52	124.25	124.72	124.72	51,564,992
2023-10-02	127.28	130.47	126.54	129.46	129.46	48,029,738
2023-09-29	128.20	129.15	126.32	127.12	127.12	62,411,727
2023-09-28	124.04	126.58	123.04	125.98	125.98	54,554,969
2023-09-27	125.76	127.48	124.13	125.98	125.98	66,553,445
2023-09-26	130.12	130.39	125.28	125.98	125.98	73,048,211
2023-09-25	129.36	131.78	128.77	131.27	131.27	46,017,832
2023-09-22	131.11	132.03	128.52	129.12	129.12	59,904,352
2023-09-21	131.94	132.24	129.31	129.33	129.33	70,343,344
2023-09-20	138.55	139.37	135.20	135.29	135.29	46,263,719
2023-09-19	138.70	138.84	135.56	137.63	137.63	61,482,473
2023-09-18	140.48	141.75	139.22	139.98	139.98	42,823,480
2023-09-15	142.69	143.57	140.09	140.39	140.39	102,909,297
2023-09-14	145.08	145.86	142.95	144.72	144.72	64,033,609
2023-09-13	140.95	144.98	140.87	144.85	144.85	60,465,180
2023-09-12	142.32	143.00	140.61	141.23	141.23	42,668,449
2023-09-11	138.75	143.62	138.64	143.10	143.10	56,764,527

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.