Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 108.11 | 108.18 | 102.52 | 106.21 | 106.21 | 97,679,398 |
| 2022-06-29 | 107.38 | 110.99 | 106.91 | 108.92 | 108.92 | 66,375,344 |
| 2022-06-28 | 113.50 | 114.85 | 107.04 | 107.40 | 107.40 | 75,172,031 |
| 2022-06-27 | 117.09 | 117.98 | 112.70 | 113.22 | 113.22 | 62,133,238 |
| 2022-06-24 | 112.38 | 116.71 | 111.43 | 116.46 | 116.46 | 69,867,617 |
| 2022-06-23 | 110.39 | 113.00 | 107.93 | 112.44 | 112.44 | 64,345,301 |
| 2022-06-22 | 107.43 | 112.13 | 107.02 | 108.95 | 108.95 | 60,040,129 |
| 2022-06-21 | 108.20 | 111.63 | 103.56 | 108.68 | 108.68 | 70,901,250 |
| 2022-06-17 | 102.80 | 106.98 | 102.51 | 106.22 | 106.22 | 99,772,148 |
| 2022-06-16 | 104.47 | 104.58 | 102.01 | 103.66 | 103.66 | 82,186,305 |
| 2022-06-15 | 103.86 | 109.06 | 103.53 | 107.67 | 107.67 | 85,011,055 |
| 2022-06-14 | 104.19 | 104.88 | 101.43 | 102.31 | 102.31 | 69,728,758 |
| 2022-06-13 | 104.19 | 106.54 | 101.86 | 103.67 | 103.67 | 99,277,742 |
| 2022-06-10 | 113.42 | 114.50 | 109.05 | 109.65 | 109.65 | 87,412,250 |
| 2022-06-09 | 119.99 | 121.30 | 116.10 | 116.15 | 116.15 | 67,029,844 |
| 2022-06-08 | 122.61 | 123.75 | 120.75 | 121.18 | 121.18 | 64,926,594 |
| 2022-06-07 | 122.01 | 124.10 | 120.63 | 123.00 | 123.00 | 85,156,711 |
| 2022-06-06 | 125.25 | 128.99 | 123.81 | 124.79 | 124.79 | 135,268,984 |
| 2022-06-03 | 2,484.00 | 2,488.00 | 2,420.93 | 2,447.00 | 122.35 | 97,603,319 |
| 2022-06-02 | 2,433.68 | 2,512.20 | 2,400.90 | 2,510.22 | 125.51 | 100,560,679 |
| 2022-06-01 | 2,445.12 | 2,503.58 | 2,412.45 | 2,433.68 | 121.68 | 127,528,978 |
| 2022-05-31 | 2,325.60 | 2,439.89 | 2,313.50 | 2,404.19 | 120.21 | 144,634,158 |
| 2022-05-27 | 2,271.00 | 2,303.74 | 2,252.56 | 2,302.93 | 115.15 | 93,660,159 |
| 2022-05-26 | 2,159.40 | 2,253.31 | 2,149.07 | 2,221.55 | 111.08 | 93,002,599 |
| 2022-05-25 | 2,073.11 | 2,163.50 | 2,073.00 | 2,135.50 | 106.78 | 93,120,099 |
| 2022-05-24 | 2,080.50 | 2,108.00 | 2,025.20 | 2,082.00 | 104.10 | 102,934,679 |
| 2022-05-23 | 2,169.22 | 2,176.38 | 2,079.00 | 2,151.14 | 107.56 | 107,797,358 |
| 2022-05-20 | 2,191.37 | 2,197.96 | 2,100.19 | 2,151.82 | 107.59 | 99,500,639 |
| 2022-05-19 | 2,125.61 | 2,200.68 | 2,123.86 | 2,146.38 | 107.32 | 88,142,539 |
| 2022-05-18 | 2,228.79 | 2,257.06 | 2,124.98 | 2,142.25 | 107.11 | 108,379,178 |
| 2022-05-17 | 2,265.50 | 2,316.00 | 2,225.53 | 2,307.37 | 115.37 | 76,447,739 |
| 2022-05-16 | 2,262.00 | 2,279.85 | 2,207.08 | 2,216.21 | 110.81 | 74,565,739 |
| 2022-05-13 | 2,181.38 | 2,263.68 | 2,156.00 | 2,261.10 | 113.06 | 93,684,559 |
| 2022-05-12 | 2,055.00 | 2,215.62 | 2,048.11 | 2,138.61 | 106.93 | 132,025,138 |
| 2022-05-11 | 2,162.07 | 2,203.12 | 2,088.57 | 2,107.44 | 105.37 | 109,703,638 |
| 2022-05-10 | 2,225.00 | 2,252.85 | 2,143.42 | 2,177.18 | 108.86 | 105,433,819 |
| 2022-05-09 | 2,226.25 | 2,280.00 | 2,159.14 | 2,175.78 | 108.79 | 128,124,378 |
| 2022-05-06 | 2,297.00 | 2,381.01 | 2,261.63 | 2,295.45 | 114.77 | 124,259,898 |
| 2022-05-05 | 2,460.00 | 2,469.98 | 2,301.45 | 2,328.14 | 116.41 | 144,391,218 |
| 2022-05-04 | 2,472.00 | 2,520.00 | 2,383.66 | 2,518.57 | 125.93 | 110,745,358 |
| 2022-05-03 | 2,481.07 | 2,524.41 | 2,456.50 | 2,485.07 | 124.25 | 79,133,359 |
| 2022-05-02 | 2,448.02 | 2,493.37 | 2,367.50 | 2,490.00 | 124.50 | 148,788,978 |
| 2022-04-29 | 2,596.98 | 2,615.22 | 2,432.50 | 2,485.63 | 124.28 | 272,661,796 |
| 2022-04-28 | 2,843.56 | 2,918.75 | 2,806.00 | 2,891.93 | 144.60 | 117,316,938 |
| 2022-04-27 | 2,803.83 | 2,838.97 | 2,715.67 | 2,763.34 | 138.17 | 71,336,299 |
| 2022-04-26 | 2,896.00 | 2,897.12 | 2,778.59 | 2,787.82 | 139.39 | 77,529,159 |
| 2022-04-25 | 2,880.46 | 2,924.43 | 2,846.13 | 2,921.48 | 146.07 | 61,874,979 |
| 2022-04-22 | 2,965.00 | 2,992.30 | 2,873.95 | 2,887.00 | 144.35 | 73,078,579 |
| 2022-04-21 | 3,094.28 | 3,134.76 | 2,951.79 | 2,965.92 | 148.30 | 63,969,319 |
| 2022-04-20 | 3,152.05 | 3,152.05 | 3,072.07 | 3,079.96 | 154.00 | 59,630,019 |
| 2022-04-19 | 3,040.59 | 3,172.98 | 3,031.01 | 3,162.31 | 158.12 | 54,926,419 |
| 2022-04-18 | 3,030.47 | 3,080.79 | 3,005.01 | 3,055.70 | 152.79 | 46,513,519 |
| 2022-04-14 | 3,107.80 | 3,117.94 | 3,029.44 | 3,034.13 | 151.71 | 51,598,139 |
| 2022-04-13 | 3,000.37 | 3,120.50 | 2,992.00 | 3,110.82 | 155.54 | 53,390,879 |
| 2022-04-12 | 3,073.85 | 3,101.98 | 3,007.66 | 3,015.75 | 150.79 | 55,177,439 |
| 2022-04-11 | 3,054.26 | 3,082.73 | 3,010.69 | 3,022.44 | 151.12 | 52,112,339 |
| 2022-04-08 | 3,135.00 | 3,147.37 | 3,084.62 | 3,089.21 | 154.46 | 46,001,659 |
| 2022-04-07 | 3,168.00 | 3,201.58 | 3,090.23 | 3,155.69 | 157.78 | 68,136,779 |
| 2022-04-06 | 3,233.01 | 3,244.00 | 3,145.09 | 3,175.12 | 158.76 | 79,055,759 |
| 2022-04-05 | 3,354.83 | 3,362.21 | 3,265.32 | 3,281.10 | 164.06 | 53,728,559 |
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.