Amazon Com Inc historical data
| 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 |
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.