Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 3,257.00 | 3,267.53 | 3,236.28 | 3,247.33 | 162.37 | 36,391,419 |
| 2021-10-11 | 3,275.00 | 3,292.59 | 3,238.10 | 3,246.30 | 162.32 | 40,684,059 |
| 2021-10-08 | 3,317.00 | 3,321.43 | 3,288.20 | 3,288.62 | 164.43 | 39,964,339 |
| 2021-10-07 | 3,291.54 | 3,325.75 | 3,283.06 | 3,302.43 | 165.12 | 48,181,499 |
| 2021-10-06 | 3,213.53 | 3,264.34 | 3,198.62 | 3,262.01 | 163.10 | 50,659,539 |
| 2021-10-05 | 3,204.50 | 3,260.73 | 3,202.46 | 3,221.00 | 161.05 | 65,384,159 |
| 2021-10-04 | 3,279.39 | 3,279.99 | 3,176.25 | 3,189.78 | 159.49 | 90,461,139 |
| 2021-10-01 | 3,289.01 | 3,309.18 | 3,255.94 | 3,283.26 | 164.16 | 56,712,339 |
| 2021-09-30 | 3,316.00 | 3,327.85 | 3,273.99 | 3,285.04 | 164.25 | 56,940,659 |
| 2021-09-29 | 3,322.11 | 3,351.30 | 3,297.87 | 3,301.12 | 165.06 | 51,245,359 |
| 2021-09-28 | 3,357.71 | 3,369.19 | 3,290.10 | 3,315.96 | 165.80 | 88,616,379 |
| 2021-09-27 | 3,371.50 | 3,415.57 | 3,339.61 | 3,405.80 | 170.29 | 72,688,999 |
| 2021-09-24 | 3,402.01 | 3,429.26 | 3,393.40 | 3,425.52 | 171.28 | 42,324,819 |
| 2021-09-23 | 3,380.05 | 3,428.96 | 3,380.05 | 3,416.00 | 170.80 | 47,588,279 |
| 2021-09-22 | 3,351.00 | 3,389.00 | 3,341.05 | 3,380.05 | 169.00 | 48,228,059 |
| 2021-09-21 | 3,375.00 | 3,379.70 | 3,332.39 | 3,343.63 | 167.18 | 55,617,559 |
| 2021-09-20 | 3,396.00 | 3,419.00 | 3,305.01 | 3,355.73 | 167.79 | 93,382,599 |
| 2021-09-17 | 3,488.42 | 3,497.41 | 3,452.13 | 3,462.52 | 173.13 | 92,331,119 |
| 2021-09-16 | 3,459.96 | 3,492.55 | 3,446.14 | 3,488.24 | 174.41 | 51,671,959 |
| 2021-09-15 | 3,442.52 | 3,485.42 | 3,402.01 | 3,475.79 | 173.79 | 59,150,739 |
| 2021-09-14 | 3,475.55 | 3,486.81 | 3,437.71 | 3,450.00 | 172.50 | 38,737,939 |
| 2021-09-13 | 3,482.80 | 3,497.96 | 3,438.00 | 3,457.17 | 172.86 | 51,380,439 |
| 2021-09-10 | 3,501.83 | 3,508.45 | 3,462.91 | 3,469.15 | 173.46 | 47,945,379 |
| 2021-09-09 | 3,526.02 | 3,549.99 | 3,480.37 | 3,484.16 | 174.21 | 54,384,819 |
| 2021-09-08 | 3,511.65 | 3,545.63 | 3,495.67 | 3,525.50 | 176.28 | 61,067,279 |
| 2021-09-07 | 3,478.00 | 3,528.09 | 3,476.94 | 3,509.29 | 175.46 | 54,823,679 |
| 2021-09-03 | 3,452.00 | 3,482.67 | 3,436.44 | 3,478.05 | 173.90 | 51,566,479 |
| 2021-09-02 | 3,494.76 | 3,511.96 | 3,455.00 | 3,463.12 | 173.16 | 58,511,879 |
| 2021-09-01 | 3,496.40 | 3,527.00 | 3,475.24 | 3,479.00 | 173.95 | 72,598,219 |
| 2021-08-31 | 3,424.80 | 3,472.58 | 3,395.59 | 3,470.79 | 173.54 | 87,128,259 |
| 2021-08-30 | 3,357.43 | 3,445.00 | 3,355.22 | 3,421.57 | 171.08 | 63,844,879 |
| 2021-08-27 | 3,333.23 | 3,352.32 | 3,313.75 | 3,349.63 | 167.48 | 48,047,379 |
| 2021-08-26 | 3,299.00 | 3,332.00 | 3,296.00 | 3,316.00 | 165.80 | 41,975,219 |
| 2021-08-25 | 3,309.87 | 3,321.00 | 3,286.15 | 3,299.18 | 164.96 | 33,606,120 |
| 2021-08-24 | 3,280.00 | 3,315.49 | 3,274.58 | 3,305.78 | 165.29 | 51,036,819 |
| 2021-08-23 | 3,211.90 | 3,280.90 | 3,210.01 | 3,265.87 | 163.29 | 65,362,619 |
| 2021-08-20 | 3,203.87 | 3,207.81 | 3,175.76 | 3,199.95 | 160.00 | 67,168,559 |
| 2021-08-19 | 3,194.02 | 3,233.00 | 3,182.46 | 3,187.75 | 159.39 | 75,657,239 |
| 2021-08-18 | 3,241.99 | 3,254.10 | 3,200.00 | 3,201.22 | 160.06 | 56,086,219 |
| 2021-08-17 | 3,277.50 | 3,280.49 | 3,225.68 | 3,241.96 | 162.10 | 67,758,439 |
| 2021-08-16 | 3,283.00 | 3,300.00 | 3,211.13 | 3,298.99 | 164.95 | 66,569,879 |
| 2021-08-13 | 3,305.67 | 3,306.07 | 3,283.00 | 3,293.97 | 164.70 | 41,133,979 |
| 2021-08-12 | 3,290.00 | 3,314.51 | 3,269.67 | 3,303.50 | 165.18 | 46,476,459 |
| 2021-08-11 | 3,331.45 | 3,337.70 | 3,277.79 | 3,292.11 | 164.61 | 58,944,979 |
| 2021-08-10 | 3,345.01 | 3,358.00 | 3,315.00 | 3,320.68 | 166.03 | 48,251,019 |
| 2021-08-09 | 3,343.61 | 3,354.88 | 3,328.52 | 3,341.87 | 167.09 | 42,964,399 |
| 2021-08-06 | 3,375.00 | 3,375.00 | 3,329.04 | 3,344.94 | 167.25 | 52,752,879 |
| 2021-08-05 | 3,356.22 | 3,389.00 | 3,340.92 | 3,375.99 | 168.80 | 48,670,059 |
| 2021-08-04 | 3,379.35 | 3,388.88 | 3,345.56 | 3,354.72 | 167.74 | 43,678,899 |
| 2021-08-03 | 3,340.72 | 3,391.00 | 3,299.77 | 3,366.24 | 168.31 | 83,146,859 |
| 2021-08-02 | 3,353.10 | 3,358.92 | 3,317.00 | 3,331.48 | 166.57 | 67,078,299 |
| 2021-07-30 | 3,347.95 | 3,368.14 | 3,306.98 | 3,327.59 | 166.38 | 199,311,857 |
| 2021-07-29 | 3,627.75 | 3,637.95 | 3,580.01 | 3,599.92 | 180.00 | 110,399,038 |
| 2021-07-28 | 3,633.78 | 3,658.42 | 3,601.00 | 3,630.32 | 181.52 | 59,987,559 |
| 2021-07-27 | 3,698.50 | 3,698.50 | 3,586.15 | 3,626.39 | 181.32 | 82,637,799 |
| 2021-07-26 | 3,673.17 | 3,712.08 | 3,647.25 | 3,699.82 | 184.99 | 58,001,359 |
| 2021-07-23 | 3,640.00 | 3,666.11 | 3,622.04 | 3,656.64 | 182.83 | 48,725,839 |
| 2021-07-22 | 3,587.23 | 3,640.02 | 3,582.27 | 3,638.03 | 181.90 | 65,307,039 |
| 2021-07-21 | 3,576.38 | 3,586.45 | 3,543.64 | 3,585.20 | 179.26 | 46,379,779 |
| 2021-07-20 | 3,567.32 | 3,592.00 | 3,518.00 | 3,573.19 | 178.66 | 65,113,599 |
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.