Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	236.26	238.35	232.05	233.66	233.66	47,465,300
2026-07-22	248.27	248.45	242.45	244.85	244.85	34,112,700
2026-07-21	249.11	249.34	246.42	247.55	247.55	27,732,100
2026-07-20	248.76	252.89	248.00	249.99	249.99	32,406,500
2026-07-17	244.46	250.24	243.59	247.23	247.23	43,572,400
2026-07-16	255.12	258.08	248.00	249.89	249.89	45,343,700
2026-07-15	249.75	256.48	249.75	254.96	254.96	45,240,600
2026-07-14	245.55	248.56	243.80	247.49	247.49	30,108,100
2026-07-13	244.68	249.65	244.18	247.31	247.31	34,636,100
2026-07-10	249.55	251.03	244.41	245.34	245.34	31,654,000
2026-07-09	239.82	247.50	238.25	247.04	247.04	38,091,700
2026-07-08	244.27	244.80	240.52	243.62	243.62	29,653,000
2026-07-07	246.98	248.93	242.70	245.98	245.98	40,579,600
2026-07-06	243.80	246.04	240.88	244.16	244.16	40,044,000
2026-07-02	241.61	246.72	241.08	242.67	242.67	48,246,400
2026-07-01	239.75	244.90	234.90	241.70	241.70	53,829,900
2026-06-30	237.35	241.54	237.17	238.34	238.34	66,228,300
2026-06-29	234.22	249.71	233.80	240.14	240.14	77,619,200
2026-06-26	227.21	233.90	226.13	232.69	232.69	248,372,100
2026-06-25	232.02	232.32	225.55	227.01	227.01	77,674,100
2026-06-24	233.85	242.42	232.95	234.27	234.27	70,282,600
2026-06-23	232.55	236.87	232.00	234.11	234.11	60,492,600
2026-06-22	240.08	242.00	232.24	232.79	232.79	68,388,500
2026-06-18	240.12	245.73	236.02	244.39	244.39	75,624,400
2026-06-17	244.90	245.91	236.00	237.50	237.50	44,780,800
2026-06-16	248.00	249.51	245.45	246.00	246.00	35,187,400
2026-06-15	245.02	247.81	244.73	246.02	246.02	41,711,600
2026-06-12	243.21	243.36	233.59	238.55	238.55	51,186,600
2026-06-11	237.93	242.14	235.18	241.51	241.51	41,335,400
2026-06-10	243.61	244.07	237.45	238.00	238.00	38,590,200
2026-06-09	247.73	250.43	240.40	244.19	244.19	44,425,400
2026-06-08	246.68	249.42	243.36	245.22	245.22	33,899,500
2026-06-05	254.26	256.38	245.78	246.03	246.03	55,607,800
2026-06-04	253.12	255.83	251.75	253.79	253.79	35,609,800
2026-06-03	254.70	257.09	247.71	250.02	250.02	51,394,200
2026-06-02	257.16	261.20	254.37	256.52	256.52	41,811,000
2026-06-01	266.29	266.63	260.70	261.26	261.26	53,604,400
2026-05-29	271.29	274.75	269.64	270.64	270.64	54,749,600
2026-05-28	272.27	274.50	267.44	274.00	274.00	40,630,400
2026-05-27	266.15	272.41	265.70	271.85	271.85	40,061,900
2026-05-26	267.94	269.30	262.07	265.29	265.29	38,028,100
2026-05-22	268.66	269.79	266.24	266.32	266.32	27,535,500
2026-05-21	263.50	269.49	261.37	268.46	268.46	36,591,700
2026-05-20	260.05	265.58	259.53	265.01	265.01	34,933,200
2026-05-19	262.04	262.25	255.19	259.34	259.34	40,340,700
2026-05-18	263.87	268.85	262.53	264.86	264.86	33,690,800
2026-05-15	262.50	264.36	260.89	264.14	264.14	40,770,300
2026-05-14	269.15	270.78	266.63	267.22	267.22	31,338,400
2026-05-13	264.43	270.72	263.20	270.13	270.13	39,670,900
2026-05-12	266.71	267.65	262.63	265.82	265.82	36,776,200
2026-05-11	269.84	273.63	268.48	268.99	268.99	38,176,700
2026-05-08	271.63	274.00	269.95	272.68	272.68	34,732,700
2026-05-07	275.02	276.63	270.49	271.17	271.17	35,892,900
2026-05-06	272.89	277.80	272.21	274.99	274.99	44,552,000
2026-05-05	276.08	278.56	272.38	273.55	273.55	41,908,500
2026-05-04	268.80	276.10	268.80	272.05	272.05	49,083,700
2026-05-01	265.58	273.32	262.74	268.26	268.26	50,825,200
2026-04-30	273.17	273.88	256.16	265.06	265.06	100,974,900
2026-04-29	257.99	265.91	257.70	263.04	263.04	72,367,900
2026-04-28	258.39	261.03	256.63	259.70	259.70	42,204,449

← NewerPage 2 of 21 · 1,255 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.