Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	113.30	117.34	113.13	115.15	115.15	62,723,273
2022-09-23	116.00	116.05	112.06	113.78	113.78	65,126,672
2022-09-22	117.08	118.79	116.26	117.31	117.31	55,229,191
2022-09-21	122.49	123.76	118.45	118.54	118.54	58,498,887
2022-09-20	123.35	124.40	121.14	122.19	122.19	47,698,434
2022-09-19	122.16	124.71	121.80	124.66	124.66	47,279,727
2022-09-16	122.78	123.87	120.70	123.53	123.53	115,667,797
2022-09-15	127.38	130.37	125.50	126.28	126.28	52,887,199
2022-09-14	127.36	128.84	126.33	128.55	128.55	45,316,770
2022-09-13	131.01	131.40	126.27	126.82	126.82	72,694,008
2022-09-12	134.10	136.49	134.00	136.45	136.45	53,826,859
2022-09-09	130.91	133.69	130.76	133.27	133.27	49,422,262
2022-09-08	127.72	130.28	127.10	129.82	129.82	43,988,512
2022-09-07	126.12	129.82	125.40	129.48	129.48	47,834,488
2022-09-06	127.92	128.62	124.74	126.11	126.11	43,888,594
2022-09-02	129.50	131.38	126.39	127.51	127.51	57,429,832
2022-09-01	126.00	128.02	123.66	127.82	127.82	56,636,152
2022-08-31	129.45	130.59	126.74	126.77	126.77	53,648,699
2022-08-30	131.25	132.07	126.85	128.73	128.73	49,202,992
2022-08-29	129.90	131.95	128.77	129.79	129.79	48,101,641
2022-08-26	136.55	137.83	130.50	130.75	130.75	53,322,660
2022-08-25	135.26	137.42	134.28	137.28	137.28	37,496,281
2022-08-24	132.75	135.47	132.10	133.80	133.80	38,626,980
2022-08-23	133.41	134.99	132.95	133.62	133.62	36,252,102
2022-08-22	135.72	136.32	132.85	133.22	133.22	50,461,500
2022-08-19	140.47	141.11	137.91	138.23	138.23	47,792,840
2022-08-18	141.32	142.77	140.38	142.30	142.30	37,458,738
2022-08-17	142.69	143.38	140.78	142.10	142.10	48,149,781
2022-08-16	143.91	146.57	142.00	144.78	144.78	59,102,859
2022-08-15	142.80	143.76	141.49	143.18	143.18	39,014,578
2022-08-12	142.05	143.57	140.12	143.55	143.55	47,643,480
2022-08-11	143.86	144.49	139.76	140.64	140.64	44,867,340
2022-08-10	142.90	144.60	141.01	142.69	142.69	54,773,820
2022-08-09	138.05	138.95	136.21	137.83	137.83	40,434,719
2022-08-08	142.05	144.23	138.29	139.41	139.41	52,303,480
2022-08-05	140.10	142.86	139.60	140.80	140.80	50,686,871
2022-08-04	140.58	143.56	139.55	142.57	142.57	70,585,023
2022-08-03	136.21	140.49	136.05	139.52	139.52	71,827,773
2022-08-02	134.72	137.44	134.09	134.16	134.16	61,922,434
2022-08-01	134.96	138.83	133.51	135.39	135.39	76,846,914
2022-07-29	134.90	137.65	132.41	134.95	134.95	148,892,891
2022-07-28	121.57	122.84	118.08	122.28	122.28	82,245,539
2022-07-27	117.31	121.90	117.16	120.97	120.97	61,582,020
2022-07-26	115.79	118.15	114.53	114.81	114.81	67,075,062
2022-07-25	122.70	123.64	120.03	121.14	121.14	50,221,262
2022-07-22	125.01	125.50	121.35	122.42	122.42	51,463,801
2022-07-21	123.20	124.85	121.26	124.63	124.63	60,239,887
2022-07-20	118.62	123.48	118.32	122.77	122.77	71,268,320
2022-07-19	115.70	118.95	114.03	118.21	118.21	60,990,039
2022-07-18	115.00	117.24	113.15	113.76	113.76	59,115,422
2022-07-15	112.50	115.59	111.59	113.55	113.55	84,317,820
2022-07-14	110.24	111.18	107.58	110.63	110.63	51,163,141
2022-07-13	107.03	111.78	106.01	110.40	110.40	61,353,809
2022-07-12	112.16	113.23	108.34	109.22	109.22	54,280,262
2022-07-11	114.08	114.30	110.87	111.75	111.75	53,540,020
2022-07-08	114.60	116.58	113.69	115.54	115.54	45,719,688
2022-07-07	113.85	116.99	113.49	116.33	116.33	57,872,320
2022-07-06	113.21	115.48	112.01	114.33	114.33	66,958,883
2022-07-05	107.60	114.08	106.32	113.50	113.50	76,684,406
2022-07-01	106.29	109.75	105.85	109.56	109.56	73,021,172

← NewerPage 18 of 79 · 4,730 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.