Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	99.790	100.66	97.455	98.950	98.950	87,300,242
2023-03-16	95.750	100.99	95.610	100.04	100.04	84,558,930
2023-03-15	93.220	96.670	93.070	96.200	96.200	70,731,789
2023-03-14	93.830	95.070	92.710	94.880	94.880	60,912,672
2023-03-13	89.970	94.020	88.120	92.430	92.430	72,397,047
2023-03-10	92.670	93.570	90.245	90.730	90.730	69,827,484
2023-03-09	93.680	96.210	92.180	92.250	92.250	56,218,711
2023-03-08	93.600	94.165	92.180	93.920	93.920	44,899,129
2023-03-07	94.060	95.090	92.780	93.550	93.550	49,100,672
2023-03-06	95.190	96.545	93.740	93.750	93.750	52,112,359
2023-03-03	92.740	94.940	92.660	94.900	94.900	55,759,609
2023-03-02	91.410	92.230	90.390	92.130	92.130	55,574,820
2023-03-01	93.870	94.680	91.590	92.170	92.170	52,299,520
2023-02-28	93.140	94.690	92.920	94.230	94.230	43,959,289
2023-02-27	94.280	94.780	93.140	93.760	93.760	47,470,320
2023-02-24	93.530	94.140	92.319	93.500	93.500	57,053,809
2023-02-23	96.120	96.430	93.670	95.820	95.820	48,466,992
2023-02-22	95.100	97.010	94.800	95.790	95.790	59,534,090
2023-02-21	95.335	95.605	94.270	94.580	94.580	56,580,359
2023-02-17	97.800	97.940	95.650	97.200	97.200	60,029,406
2023-02-16	99.210	100.63	98.100	98.150	98.150	56,339,168
2023-02-15	99.090	101.17	98.450	101.16	101.16	48,053,879
2023-02-14	98.410	100.92	97.520	99.700	99.700	56,202,898
2023-02-13	97.850	99.680	96.910	99.540	99.540	52,841,461
2023-02-10	97.560	98.816	96.230	97.610	97.610	52,740,129
2023-02-09	101.32	101.78	97.570	98.240	98.240	64,622,488
2023-02-08	102.04	102.67	98.775	100.05	100.05	75,878,305
2023-02-07	101.17	102.41	98.080	102.11	102.11	119,501,297
2023-02-06	102.93	103.95	100.65	102.18	102.18	81,945,203
2023-02-03	105.26	108.78	102.52	103.39	103.39	144,374,797
2023-02-02	110.25	114.00	108.88	112.91	112.91	158,154,203
2023-02-01	102.53	106.24	101.24	105.15	105.15	80,450,117
2023-01-31	101.16	103.35	101.14	103.13	103.13	66,527,250
2023-01-30	101.09	101.74	99.010	100.55	100.55	70,691,859
2023-01-27	99.530	103.49	99.530	102.24	102.24	87,775,609
2023-01-26	98.235	99.490	96.920	99.220	99.220	68,523,562
2023-01-25	92.560	97.240	91.520	97.180	97.180	94,261,570
2023-01-24	96.930	98.090	96.000	96.320	96.320	66,929,445
2023-01-23	97.560	97.780	95.860	97.520	97.520	76,501,102
2023-01-20	93.860	97.354	93.203	97.250	97.250	67,481,539
2023-01-19	94.740	95.440	92.860	93.680	93.680	69,002,656
2023-01-18	97.250	99.320	95.380	95.460	95.460	79,570,367
2023-01-17	98.680	98.890	95.730	96.050	96.050	72,755,000
2023-01-13	94.180	98.370	94.120	98.120	98.120	85,549,430
2023-01-12	96.930	97.190	93.500	95.270	95.270	85,254,781
2023-01-11	90.930	95.260	90.930	95.090	95.090	103,126,203
2023-01-10	87.570	90.185	87.290	89.870	89.870	67,756,602
2023-01-09	87.460	89.480	87.080	87.360	87.360	65,266,059
2023-01-06	83.030	86.400	81.430	86.080	86.080	83,303,359
2023-01-05	85.330	85.420	83.070	83.120	83.120	67,930,828
2023-01-04	86.550	86.980	83.360	85.140	85.140	68,885,117
2023-01-03	85.460	86.960	84.205	85.820	85.820	76,706,039
2022-12-30	83.120	84.050	82.470	84.000	84.000	62,401,191
2022-12-29	82.870	84.550	82.550	84.180	84.180	54,995,898
2022-12-28	82.800	83.480	81.690	81.820	81.820	58,228,578
2022-12-27	84.970	85.350	83.000	83.040	83.040	57,284,039
2022-12-23	83.250	85.780	82.934	85.250	85.250	57,433,660
2022-12-22	85.520	85.680	82.250	83.790	83.790	81,431,312
2022-12-21	86.175	87.225	85.210	86.770	86.770	59,267,160
2022-12-20	85.330	86.610	84.330	85.190	85.190	74,348,305

← NewerPage 16 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.