Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 3,269.01 | 3,296.00 | 3,238.74 | 3,265.08 | 163.25 | 51,957,779 |
| 2022-01-05 | 3,337.66 | 3,342.53 | 3,287.14 | 3,287.14 | 164.36 | 64,302,719 |
| 2022-01-04 | 3,408.76 | 3,428.00 | 3,326.99 | 3,350.44 | 167.52 | 70,725,159 |
| 2022-01-03 | 3,351.00 | 3,414.07 | 3,323.21 | 3,408.09 | 170.40 | 63,869,139 |
| 2021-12-31 | 3,379.12 | 3,387.00 | 3,331.17 | 3,334.34 | 166.72 | 47,830,379 |
| 2021-12-30 | 3,394.00 | 3,417.76 | 3,370.48 | 3,372.89 | 168.64 | 37,583,099 |
| 2021-12-29 | 3,416.80 | 3,424.24 | 3,372.01 | 3,384.02 | 169.20 | 35,754,040 |
| 2021-12-28 | 3,403.65 | 3,443.52 | 3,382.71 | 3,413.22 | 170.66 | 54,711,859 |
| 2021-12-27 | 3,420.74 | 3,458.86 | 3,384.31 | 3,393.39 | 169.67 | 58,846,819 |
| 2021-12-23 | 3,408.56 | 3,439.50 | 3,403.00 | 3,421.37 | 171.07 | 36,788,239 |
| 2021-12-22 | 3,385.40 | 3,441.00 | 3,370.01 | 3,420.74 | 171.04 | 55,035,459 |
| 2021-12-21 | 3,357.01 | 3,414.33 | 3,312.95 | 3,408.34 | 170.42 | 55,955,819 |
| 2021-12-20 | 3,337.00 | 3,357.49 | 3,312.00 | 3,341.58 | 167.08 | 57,372,659 |
| 2021-12-17 | 3,354.21 | 3,417.97 | 3,312.27 | 3,400.35 | 170.02 | 85,755,159 |
| 2021-12-16 | 3,467.37 | 3,483.32 | 3,363.21 | 3,377.42 | 168.87 | 60,876,839 |
| 2021-12-15 | 3,371.96 | 3,472.00 | 3,303.90 | 3,466.30 | 173.32 | 75,794,259 |
| 2021-12-14 | 3,351.00 | 3,389.98 | 3,328.80 | 3,381.83 | 169.09 | 55,975,279 |
| 2021-12-13 | 3,440.00 | 3,442.00 | 3,382.60 | 3,391.35 | 169.57 | 62,168,999 |
| 2021-12-10 | 3,508.34 | 3,518.54 | 3,410.00 | 3,444.24 | 172.21 | 60,689,759 |
| 2021-12-09 | 3,515.00 | 3,539.39 | 3,482.79 | 3,483.42 | 174.17 | 46,061,819 |
| 2021-12-08 | 3,523.01 | 3,543.60 | 3,495.01 | 3,523.16 | 176.16 | 45,253,659 |
| 2021-12-07 | 3,492.00 | 3,549.99 | 3,466.69 | 3,523.29 | 176.16 | 66,410,719 |
| 2021-12-06 | 3,393.00 | 3,473.91 | 3,338.69 | 3,427.37 | 171.37 | 68,859,999 |
| 2021-12-03 | 3,455.00 | 3,469.87 | 3,338.60 | 3,389.79 | 169.49 | 80,710,999 |
| 2021-12-02 | 3,460.00 | 3,492.70 | 3,423.75 | 3,437.36 | 171.87 | 64,725,759 |
| 2021-12-01 | 3,545.00 | 3,559.88 | 3,441.60 | 3,443.72 | 172.19 | 75,139,899 |
| 2021-11-30 | 3,563.50 | 3,585.77 | 3,492.01 | 3,507.07 | 175.35 | 80,022,139 |
| 2021-11-29 | 3,547.64 | 3,596.00 | 3,531.50 | 3,561.57 | 178.08 | 65,311,139 |
| 2021-11-26 | 3,602.10 | 3,633.50 | 3,504.15 | 3,504.56 | 175.23 | 59,825,939 |
| 2021-11-24 | 3,562.67 | 3,613.64 | 3,536.85 | 3,580.41 | 179.02 | 46,560,359 |
| 2021-11-23 | 3,585.04 | 3,621.05 | 3,527.71 | 3,580.04 | 179.00 | 73,844,919 |
| 2021-11-22 | 3,676.38 | 3,713.46 | 3,567.50 | 3,572.57 | 178.63 | 96,956,999 |
| 2021-11-19 | 3,712.69 | 3,762.15 | 3,675.72 | 3,676.57 | 183.83 | 98,924,059 |
| 2021-11-18 | 3,566.35 | 3,704.20 | 3,561.00 | 3,696.06 | 184.80 | 114,070,758 |
| 2021-11-17 | 3,564.72 | 3,587.25 | 3,545.35 | 3,549.00 | 177.45 | 51,205,399 |
| 2021-11-16 | 3,539.00 | 3,576.50 | 3,525.15 | 3,540.70 | 177.04 | 44,341,419 |
| 2021-11-15 | 3,537.00 | 3,593.88 | 3,525.81 | 3,545.68 | 177.28 | 58,594,379 |
| 2021-11-12 | 3,485.00 | 3,540.73 | 3,447.05 | 3,525.15 | 176.26 | 53,788,679 |
| 2021-11-11 | 3,513.00 | 3,543.24 | 3,467.47 | 3,472.50 | 173.63 | 45,288,119 |
| 2021-11-10 | 3,563.87 | 3,605.45 | 3,463.09 | 3,482.05 | 174.10 | 80,548,439 |
| 2021-11-09 | 3,515.25 | 3,593.77 | 3,501.43 | 3,576.23 | 178.81 | 85,898,439 |
| 2021-11-08 | 3,523.24 | 3,579.00 | 3,487.86 | 3,488.98 | 174.45 | 61,479,839 |
| 2021-11-05 | 3,477.00 | 3,566.25 | 3,476.98 | 3,518.99 | 175.95 | 99,939,019 |
| 2021-11-04 | 3,370.00 | 3,498.63 | 3,365.00 | 3,477.00 | 173.85 | 107,060,399 |
| 2021-11-03 | 3,309.00 | 3,394.92 | 3,297.52 | 3,384.00 | 169.20 | 67,943,779 |
| 2021-11-02 | 3,315.01 | 3,331.12 | 3,283.55 | 3,312.75 | 165.64 | 52,551,799 |
| 2021-11-01 | 3,361.80 | 3,375.86 | 3,292.02 | 3,318.11 | 165.91 | 72,177,579 |
| 2021-10-29 | 3,300.02 | 3,374.82 | 3,273.32 | 3,372.43 | 168.62 | 129,721,538 |
| 2021-10-28 | 3,402.10 | 3,479.00 | 3,386.00 | 3,446.57 | 172.33 | 114,174,658 |
| 2021-10-27 | 3,388.00 | 3,437.00 | 3,371.45 | 3,392.49 | 169.62 | 54,044,479 |
| 2021-10-26 | 3,349.51 | 3,416.12 | 3,343.98 | 3,376.07 | 168.80 | 53,966,839 |
| 2021-10-25 | 3,335.00 | 3,347.80 | 3,297.70 | 3,320.37 | 166.02 | 44,519,119 |
| 2021-10-22 | 3,421.00 | 3,429.84 | 3,331.30 | 3,335.55 | 166.78 | 62,781,059 |
| 2021-10-21 | 3,414.25 | 3,440.28 | 3,403.00 | 3,435.01 | 171.75 | 37,627,699 |
| 2021-10-20 | 3,452.66 | 3,462.86 | 3,400.37 | 3,415.06 | 170.75 | 42,795,539 |
| 2021-10-19 | 3,434.29 | 3,454.69 | 3,422.00 | 3,444.15 | 172.21 | 47,721,579 |
| 2021-10-18 | 3,388.36 | 3,449.17 | 3,385.10 | 3,446.74 | 172.34 | 63,482,299 |
| 2021-10-15 | 3,311.42 | 3,410.42 | 3,304.00 | 3,409.02 | 170.45 | 103,598,819 |
| 2021-10-14 | 3,302.45 | 3,312.60 | 3,290.78 | 3,299.86 | 164.99 | 42,240,399 |
| 2021-10-13 | 3,269.71 | 3,288.38 | 3,261.09 | 3,284.28 | 164.21 | 48,501,719 |
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.