Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	128.12	128.41	125.18	126.66	126.66	50,564,793
2023-06-12	124.02	126.78	123.53	126.57	126.57	51,473,379
2023-06-09	124.08	125.80	123.19	123.43	123.43	51,396,020
2023-06-08	123.01	125.63	122.26	124.25	124.25	62,159,273
2023-06-07	127.01	127.37	120.63	121.23	121.23	95,663,281
2023-06-06	125.07	127.40	125.00	126.61	126.61	45,695,207
2023-06-05	123.36	125.80	123.03	125.30	125.30	47,950,129
2023-06-02	124.92	126.39	124.02	124.25	124.25	61,264,406
2023-06-01	120.69	123.49	119.93	122.77	122.77	54,375,129
2023-05-31	121.45	122.04	119.17	120.58	120.58	72,800,789
2023-05-30	122.37	122.92	119.86	121.66	121.66	64,314,809
2023-05-26	116.04	121.50	116.02	120.11	120.11	96,779,891
2023-05-25	116.63	116.87	114.31	115.00	115.00	66,496,680
2023-05-24	115.35	117.34	115.02	116.75	116.75	63,487,941
2023-05-23	114.27	117.14	113.78	114.99	114.99	67,576,258
2023-05-22	116.77	116.77	114.25	115.01	115.01	70,741,117
2023-05-19	118.16	118.31	115.70	116.25	116.25	55,056,312
2023-05-18	116.69	118.60	116.34	118.15	118.15	73,174,086
2023-05-17	114.89	115.83	114.22	115.50	115.50	65,655,180
2023-05-16	111.05	114.79	111.05	113.40	113.40	71,472,914
2023-05-15	111.15	112.29	109.25	111.20	111.20	53,011,152
2023-05-12	112.16	112.64	109.32	110.26	110.26	49,852,672
2023-05-11	111.03	113.28	110.49	112.18	112.18	74,924,844
2023-05-10	108.10	110.67	108.05	110.19	110.19	78,627,617
2023-05-09	105.48	106.79	105.16	106.62	106.62	44,089,359
2023-05-08	105.04	106.10	104.70	105.83	105.83	49,430,910
2023-05-05	104.27	105.76	103.55	105.66	105.66	56,951,738
2023-05-04	104.04	105.39	103.31	104.00	104.00	45,345,520
2023-05-03	103.74	105.96	103.28	103.65	103.65	65,051,930
2023-05-02	101.47	103.90	101.15	103.63	103.63	73,469,352
2023-05-01	104.95	105.23	101.82	102.05	102.05	74,728,094
2023-04-28	107.73	109.48	104.33	105.45	105.45	130,715,906
2023-04-27	108.16	110.86	106.80	109.82	109.82	149,961,203
2023-04-26	105.04	106.62	104.10	104.98	104.98	73,803,789
2023-04-25	104.91	105.45	102.45	102.57	102.57	65,026,820
2023-04-24	107.66	109.23	105.07	106.21	106.21	69,575,609
2023-04-21	106.10	108.15	105.08	106.96	106.96	86,774,195
2023-04-20	103.53	105.25	103.21	103.81	103.81	57,696,871
2023-04-19	101.58	105.12	101.39	104.30	104.30	58,398,887
2023-04-18	103.95	104.20	101.52	102.30	102.30	39,790,520
2023-04-17	103.16	103.73	101.59	102.74	102.74	39,919,461
2023-04-14	102.07	103.20	101.11	102.51	102.51	51,450,520
2023-04-13	98.950	102.57	98.710	102.40	102.40	67,925,133
2023-04-12	100.40	100.51	97.705	97.830	97.830	56,735,008
2023-04-11	100.80	101.00	99.010	99.920	99.920	60,417,848
2023-04-10	100.96	102.20	99.570	102.17	102.17	37,261,191
2023-04-06	100.75	102.38	99.801	102.06	102.06	43,808,020
2023-04-05	103.91	103.91	100.75	101.10	101.10	45,175,391
2023-04-04	102.75	104.20	102.11	103.95	103.95	48,662,500
2023-04-03	102.30	103.29	101.43	102.41	102.41	41,135,727
2023-03-31	102.16	103.49	101.95	103.29	103.29	56,750,320
2023-03-30	101.55	103.04	101.01	102.00	102.00	53,633,398
2023-03-29	98.690	100.42	98.560	100.25	100.25	49,783,281
2023-03-28	98.110	98.440	96.290	97.240	97.240	38,720,047
2023-03-27	99.070	99.340	97.080	98.040	98.040	46,721,301
2023-03-24	98.065	98.300	96.400	98.130	98.130	56,144,801
2023-03-23	100.43	101.06	97.620	98.710	98.710	57,559,312
2023-03-22	100.45	102.10	98.610	98.700	98.700	57,475,367
2023-03-21	98.140	100.85	98.000	100.61	100.61	58,597,281
2023-03-20	98.410	98.480	95.700	97.710	97.710	62,388,910

← NewerPage 15 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.