Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3,282.50 | 3,367.89 | 3,264.11 | 3,366.93 | 168.35 | 50,007,959 |
| 2022-04-01 | 3,282.99 | 3,316.54 | 3,246.39 | 3,271.20 | 163.56 | 57,089,499 |
| 2022-03-31 | 3,328.90 | 3,329.90 | 3,259.07 | 3,259.95 | 163.00 | 59,965,779 |
| 2022-03-30 | 3,370.19 | 3,379.01 | 3,310.00 | 3,326.02 | 166.30 | 56,167,259 |
| 2022-03-29 | 3,407.68 | 3,416.63 | 3,357.37 | 3,386.30 | 169.32 | 66,153,599 |
| 2022-03-28 | 3,299.50 | 3,380.75 | 3,298.00 | 3,379.81 | 168.99 | 59,853,819 |
| 2022-03-25 | 3,280.00 | 3,307.37 | 3,245.00 | 3,295.47 | 164.77 | 49,085,499 |
| 2022-03-24 | 3,274.99 | 3,282.37 | 3,201.00 | 3,272.99 | 163.65 | 56,798,059 |
| 2022-03-23 | 3,274.10 | 3,327.40 | 3,253.74 | 3,268.16 | 163.41 | 55,811,859 |
| 2022-03-22 | 3,236.11 | 3,323.34 | 3,233.98 | 3,297.78 | 164.89 | 64,086,119 |
| 2022-03-21 | 3,222.42 | 3,261.68 | 3,191.06 | 3,229.83 | 161.49 | 66,537,519 |
| 2022-03-18 | 3,136.26 | 3,231.88 | 3,120.22 | 3,225.01 | 161.25 | 102,962,759 |
| 2022-03-17 | 3,052.81 | 3,149.97 | 3,042.80 | 3,144.78 | 157.24 | 72,934,839 |
| 2022-03-16 | 2,970.00 | 3,063.00 | 2,947.07 | 3,062.08 | 153.10 | 84,957,679 |
| 2022-03-15 | 2,857.00 | 2,959.70 | 2,840.00 | 2,947.33 | 147.37 | 75,584,599 |
| 2022-03-14 | 2,919.62 | 2,949.00 | 2,817.68 | 2,837.06 | 141.85 | 74,086,099 |
| 2022-03-11 | 2,991.49 | 2,993.50 | 2,907.38 | 2,910.49 | 145.52 | 68,900,559 |
| 2022-03-10 | 2,913.70 | 2,973.49 | 2,879.56 | 2,936.35 | 146.82 | 135,062,898 |
| 2022-03-09 | 2,790.00 | 2,805.00 | 2,736.56 | 2,785.58 | 139.28 | 82,656,659 |
| 2022-03-08 | 2,733.67 | 2,813.99 | 2,671.45 | 2,720.29 | 136.01 | 91,662,579 |
| 2022-03-07 | 2,908.87 | 2,921.89 | 2,748.33 | 2,749.06 | 137.45 | 86,933,859 |
| 2022-03-04 | 2,943.18 | 2,957.00 | 2,876.14 | 2,912.82 | 145.64 | 60,983,119 |
| 2022-03-03 | 3,070.63 | 3,078.58 | 2,937.12 | 2,957.97 | 147.90 | 65,197,199 |
| 2022-03-02 | 3,016.98 | 3,059.99 | 2,975.00 | 3,041.05 | 152.05 | 47,334,719 |
| 2022-03-01 | 3,054.65 | 3,081.98 | 2,999.54 | 3,022.84 | 151.14 | 44,873,579 |
| 2022-02-28 | 3,048.50 | 3,089.00 | 3,017.00 | 3,071.26 | 153.56 | 57,683,419 |
| 2022-02-25 | 3,011.00 | 3,079.80 | 2,984.27 | 3,075.77 | 153.79 | 62,395,359 |
| 2022-02-24 | 2,796.75 | 3,034.98 | 2,790.00 | 3,027.16 | 151.36 | 100,785,759 |
| 2022-02-23 | 3,033.01 | 3,035.26 | 2,893.02 | 2,896.54 | 144.83 | 64,243,559 |
| 2022-02-22 | 3,009.57 | 3,059.65 | 2,969.71 | 3,003.95 | 150.20 | 66,128,239 |
| 2022-02-18 | 3,109.99 | 3,109.99 | 3,017.86 | 3,052.03 | 152.60 | 63,604,099 |
| 2022-02-17 | 3,162.92 | 3,206.98 | 3,090.00 | 3,093.05 | 154.65 | 64,032,499 |
| 2022-02-16 | 3,115.81 | 3,176.68 | 3,094.69 | 3,162.01 | 158.10 | 52,704,279 |
| 2022-02-15 | 3,152.11 | 3,160.14 | 3,092.75 | 3,130.21 | 156.51 | 56,970,659 |
| 2022-02-14 | 3,035.02 | 3,168.97 | 3,033.00 | 3,103.34 | 155.17 | 83,230,699 |
| 2022-02-11 | 3,162.69 | 3,180.00 | 3,054.68 | 3,065.87 | 153.29 | 77,100,439 |
| 2022-02-10 | 3,167.00 | 3,214.33 | 3,155.00 | 3,180.07 | 159.00 | 68,268,119 |
| 2022-02-09 | 3,257.47 | 3,276.69 | 3,205.00 | 3,223.79 | 161.19 | 68,785,599 |
| 2022-02-08 | 3,135.01 | 3,235.85 | 3,111.01 | 3,228.27 | 161.41 | 76,040,359 |
| 2022-02-07 | 3,170.40 | 3,253.82 | 3,145.00 | 3,158.71 | 157.94 | 102,624,379 |
| 2022-02-04 | 3,112.13 | 3,224.00 | 3,012.16 | 3,152.79 | 157.64 | 253,455,796 |
| 2022-02-03 | 2,834.75 | 2,884.95 | 2,766.66 | 2,776.91 | 138.85 | 225,531,397 |
| 2022-02-02 | 3,101.01 | 3,101.50 | 2,977.27 | 3,012.25 | 150.61 | 87,329,759 |
| 2022-02-01 | 3,000.00 | 3,034.16 | 2,952.56 | 3,023.87 | 151.19 | 59,219,839 |
| 2022-01-31 | 2,895.00 | 3,007.21 | 2,886.01 | 2,991.47 | 149.57 | 78,307,439 |
| 2022-01-28 | 2,817.21 | 2,879.96 | 2,758.59 | 2,879.56 | 143.98 | 74,391,979 |
| 2022-01-27 | 2,816.00 | 2,884.87 | 2,787.00 | 2,792.75 | 139.64 | 77,515,799 |
| 2022-01-26 | 2,895.00 | 2,903.70 | 2,746.37 | 2,777.45 | 138.87 | 95,601,699 |
| 2022-01-25 | 2,844.85 | 2,872.00 | 2,762.90 | 2,799.72 | 139.99 | 90,824,659 |
| 2022-01-24 | 2,780.00 | 2,898.90 | 2,707.04 | 2,890.88 | 144.54 | 156,044,738 |
| 2022-01-21 | 2,999.00 | 3,018.00 | 2,841.41 | 2,852.86 | 142.64 | 163,971,438 |
| 2022-01-20 | 3,135.32 | 3,160.00 | 3,027.02 | 3,033.35 | 151.67 | 71,973,319 |
| 2022-01-19 | 3,175.24 | 3,185.00 | 3,125.00 | 3,125.98 | 156.30 | 53,241,919 |
| 2022-01-18 | 3,182.10 | 3,194.69 | 3,153.29 | 3,178.35 | 158.92 | 67,441,439 |
| 2022-01-14 | 3,203.00 | 3,245.00 | 3,196.01 | 3,242.76 | 162.14 | 45,974,859 |
| 2022-01-13 | 3,305.01 | 3,324.43 | 3,221.82 | 3,224.28 | 161.21 | 52,188,299 |
| 2022-01-12 | 3,331.50 | 3,337.56 | 3,288.34 | 3,304.14 | 165.21 | 50,029,119 |
| 2022-01-11 | 3,230.00 | 3,327.00 | 3,214.03 | 3,307.24 | 165.36 | 62,805,579 |
| 2022-01-10 | 3,211.71 | 3,233.23 | 3,126.09 | 3,229.72 | 161.49 | 87,798,299 |
| 2022-01-07 | 3,276.78 | 3,304.87 | 3,240.62 | 3,251.08 | 162.55 | 46,605,899 |
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.