Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	87.510	87.630	84.510	84.920	84.920	83,531,453
2022-12-16	88.265	89.350	86.730	87.860	87.860	146,144,094
2022-12-15	89.890	89.970	87.470	88.450	88.450	84,802,883
2022-12-14	92.502	93.458	89.870	91.580	91.580	70,298,008
2022-12-13	95.230	96.250	90.520	92.490	92.490	100,212,000
2022-12-12	89.210	90.580	87.870	90.550	90.550	61,999,762
2022-12-09	88.900	90.300	88.630	89.090	89.090	67,398,516
2022-12-08	89.240	90.860	87.880	90.350	90.350	73,305,891
2022-12-07	88.340	89.890	87.480	88.460	88.460	68,086,883
2022-12-06	90.500	91.040	87.900	88.250	88.250	75,503,633
2022-12-05	93.050	94.060	90.820	91.010	91.010	71,535,531
2022-12-02	94.475	95.360	93.780	94.130	94.130	72,496,391
2022-12-01	96.990	97.230	94.920	95.500	95.500	68,487,969
2022-11-30	92.470	96.540	91.525	96.540	96.540	102,805,797
2022-11-29	94.040	94.410	91.440	92.420	92.420	65,567,289
2022-11-28	93.930	96.400	93.430	93.950	93.950	75,062,320
2022-11-25	93.790	94.430	93.065	93.410	93.410	35,088,609
2022-11-23	93.240	94.580	92.830	94.130	94.130	59,414,680
2022-11-22	92.620	93.350	90.870	93.200	93.200	62,191,961
2022-11-21	93.970	95.020	90.590	92.460	92.460	84,330,273
2022-11-18	95.950	95.990	92.480	94.140	94.140	72,428,195
2022-11-17	95.370	96.970	94.030	94.850	94.850	82,617,875
2022-11-16	96.850	98.488	95.540	97.120	97.120	87,958,828
2022-11-15	103.21	103.79	97.340	98.940	98.940	111,336,305
2022-11-14	98.770	100.12	97.290	98.490	98.490	99,533,070
2022-11-11	97.880	101.19	96.660	100.79	100.79	111,590,492
2022-11-10	92.935	98.690	91.650	96.630	96.630	173,414,891
2022-11-09	89.470	89.480	85.870	86.140	86.140	90,796,250
2022-11-08	90.790	91.720	88.230	89.980	89.980	88,703,367
2022-11-07	91.950	92.100	89.040	90.530	90.530	77,495,727
2022-11-04	91.490	92.440	88.040	90.980	90.980	129,101,297
2022-11-03	92.470	93.500	89.020	89.300	89.300	136,683,297
2022-11-02	97.315	97.740	92.010	92.120	92.120	135,761,797
2022-11-01	103.99	104.58	96.060	96.790	96.790	153,370,000
2022-10-31	103.56	104.87	100.74	102.44	102.44	99,251,398
2022-10-28	97.905	103.96	97.660	103.41	103.41	223,133,406
2022-10-27	113.92	114.12	109.77	110.96	110.96	129,605,398
2022-10-26	116.00	119.35	114.76	115.66	115.66	69,002,461
2022-10-25	119.65	121.32	118.95	120.60	120.60	50,934,609
2022-10-24	119.98	120.39	116.57	119.82	119.82	49,531,520
2022-10-21	114.79	119.59	114.50	119.32	119.32	55,660,488
2022-10-20	113.83	118.24	113.51	115.25	115.25	48,795,102
2022-10-19	114.71	116.59	113.22	115.07	115.07	47,198,121
2022-10-18	119.06	119.52	114.79	116.36	116.36	65,607,445
2022-10-17	110.11	114.19	110.09	113.79	113.79	62,781,992
2022-10-14	114.10	114.96	106.60	106.90	106.90	67,737,344
2022-10-13	107.88	113.44	105.35	112.53	112.53	86,868,094
2022-10-12	112.49	113.83	111.40	112.90	112.90	45,728,660
2022-10-11	112.71	115.48	110.39	112.21	112.21	56,432,230
2022-10-10	115.10	116.25	112.43	113.67	113.67	42,339,680
2022-10-07	118.00	118.17	113.88	114.56	114.56	54,677,980
2022-10-06	120.77	121.53	119.50	120.30	120.30	42,253,762
2022-10-05	118.58	121.75	117.69	120.95	120.95	48,217,539
2022-10-04	119.89	123.00	119.79	121.09	121.09	62,812,559
2022-10-03	113.58	116.91	112.45	115.88	115.88	50,941,848
2022-09-30	114.08	116.92	112.84	113.00	113.00	59,479,594
2022-09-29	115.60	116.07	113.06	114.80	114.80	58,969,711
2022-09-28	114.38	118.70	113.80	118.01	118.01	55,763,754
2022-09-27	117.20	118.32	113.05	114.41	114.41	60,094,688
2022-09-26	113.30	117.34	113.13	115.15	115.15	62,723,273

← NewerPage 17 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.