Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	136.86	138.85	136.75	138.23	138.23	38,365,930
2023-09-07	133.90	138.03	133.16	137.85	137.85	48,498,910
2023-09-06	136.32	137.45	134.61	135.36	135.36	41,785,512
2023-09-05	137.73	137.80	135.82	137.27	137.27	40,636,738
2023-09-01	139.46	139.96	136.88	138.12	138.12	40,991,539
2023-08-31	135.06	138.79	135.00	138.01	138.01	58,781,312
2023-08-30	134.93	135.68	133.92	135.07	135.07	36,137,020
2023-08-29	133.38	135.14	133.25	134.91	134.91	38,646,090
2023-08-28	133.78	133.95	131.85	133.14	133.14	34,108,406
2023-08-25	132.47	133.87	130.58	133.26	133.26	44,147,449
2023-08-24	136.40	136.78	131.83	131.84	131.84	43,646,246
2023-08-23	134.50	135.95	133.22	135.52	135.52	42,801,039
2023-08-22	135.08	135.65	133.73	134.25	134.25	32,935,102
2023-08-21	133.74	135.19	132.71	134.68	134.68	41,442,480
2023-08-18	131.62	134.07	131.15	133.22	133.22	48,497,699
2023-08-17	135.46	136.09	133.53	133.98	133.98	48,354,090
2023-08-16	137.19	137.27	135.01	135.07	135.07	41,675,898
2023-08-15	140.05	141.28	137.23	137.67	137.67	42,781,520
2023-08-14	138.30	140.59	137.75	140.57	140.57	47,148,699
2023-08-11	137.40	139.33	137.00	138.41	138.41	42,905,832
2023-08-10	139.08	140.41	137.49	138.56	138.56	58,928,398
2023-08-09	139.97	140.32	137.10	137.85	137.85	50,017,352
2023-08-08	140.62	140.84	138.42	139.94	139.94	51,710,500
2023-08-07	140.99	142.54	138.95	142.22	142.22	71,213,109
2023-08-04	141.06	143.63	139.32	139.57	139.57	153,128,500
2023-08-03	127.48	129.84	126.41	128.91	128.91	91,163,742
2023-08-02	130.15	130.23	126.82	128.21	128.21	51,027,609
2023-08-01	133.55	133.69	131.62	131.69	131.69	42,298,930
2023-07-31	133.20	133.87	132.38	133.68	133.68	41,901,520
2023-07-28	129.69	133.01	129.33	132.21	132.21	46,317,379
2023-07-27	131.00	132.63	127.79	128.25	128.25	52,610,660
2023-07-26	126.51	129.08	126.11	128.15	128.15	53,910,090
2023-07-25	129.31	129.58	128.53	129.13	129.13	39,236,660
2023-07-24	130.31	131.66	128.35	128.80	128.80	45,671,539
2023-07-21	131.34	131.37	128.42	130.00	130.00	133,307,297
2023-07-20	134.07	134.79	129.33	129.96	129.96	59,820,578
2023-07-19	133.39	135.99	132.53	135.36	135.36	54,531,039
2023-07-18	132.71	133.86	131.36	132.83	132.83	54,969,129
2023-07-17	134.56	135.62	133.21	133.56	133.56	48,450,199
2023-07-14	134.06	136.65	134.06	134.68	134.68	54,487,090
2023-07-13	134.04	134.67	132.71	134.30	134.30	61,170,879
2023-07-12	130.31	131.26	128.83	130.80	130.80	54,022,848
2023-07-11	127.75	129.77	127.35	128.78	128.78	49,951,461
2023-07-10	129.07	129.28	125.92	127.13	127.13	61,889,289
2023-07-07	128.59	130.97	128.13	129.78	129.78	41,992,246
2023-07-06	128.25	128.73	127.37	128.36	128.36	40,697,848
2023-07-05	130.24	131.40	129.64	130.38	130.38	35,895,406
2023-07-03	130.82	131.85	130.07	130.22	130.22	27,939,570
2023-06-30	129.47	131.25	128.95	130.36	130.36	54,350,680
2023-06-29	128.77	129.26	127.26	127.90	127.90	40,760,961
2023-06-28	128.94	131.48	128.44	129.04	129.04	52,149,512
2023-06-27	128.63	130.09	127.55	129.18	129.18	46,801,008
2023-06-26	129.33	131.49	127.10	127.33	127.33	59,989,320
2023-06-23	129.11	130.84	128.28	129.33	129.33	71,927,773
2023-06-22	125.31	130.33	125.14	130.15	130.15	90,354,570
2023-06-21	125.64	126.73	123.85	124.83	124.83	52,137,672
2023-06-20	124.97	127.25	124.50	125.78	125.78	56,930,121
2023-06-16	127.71	127.90	125.30	125.49	125.49	84,247,102
2023-06-15	125.21	127.69	124.32	127.11	127.11	60,458,473
2023-06-14	126.70	126.95	124.12	126.42	126.42	52,422,461

← NewerPage 14 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.