Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | 3,532.58 | 3,550.21 | 3,499.16 | 3,549.59 | 177.48 | 75,691,899 |
| 2021-07-16 | 3,633.31 | 3,646.06 | 3,570.46 | 3,573.63 | 178.68 | 80,874,119 |
| 2021-07-15 | 3,694.20 | 3,695.40 | 3,620.92 | 3,631.20 | 181.56 | 63,705,839 |
| 2021-07-14 | 3,708.85 | 3,717.66 | 3,660.83 | 3,681.68 | 184.08 | 65,931,359 |
| 2021-07-13 | 3,702.10 | 3,773.08 | 3,671.32 | 3,677.36 | 183.87 | 76,918,339 |
| 2021-07-12 | 3,744.00 | 3,757.29 | 3,696.79 | 3,718.55 | 185.93 | 51,432,699 |
| 2021-07-09 | 3,722.52 | 3,748.00 | 3,693.40 | 3,719.34 | 185.97 | 74,964,739 |
| 2021-07-08 | 3,643.56 | 3,759.99 | 3,621.12 | 3,731.41 | 186.57 | 103,612,459 |
| 2021-07-07 | 3,717.38 | 3,734.20 | 3,678.91 | 3,696.58 | 184.83 | 106,561,239 |
| 2021-07-06 | 3,530.11 | 3,685.48 | 3,529.00 | 3,675.74 | 183.79 | 134,895,358 |
| 2021-07-02 | 3,451.64 | 3,511.72 | 3,436.92 | 3,510.98 | 175.55 | 63,533,939 |
| 2021-07-01 | 3,434.61 | 3,457.00 | 3,409.42 | 3,432.97 | 171.65 | 40,741,059 |
| 2021-06-30 | 3,441.06 | 3,471.60 | 3,435.00 | 3,440.16 | 172.01 | 48,079,839 |
| 2021-06-29 | 3,438.82 | 3,456.03 | 3,423.03 | 3,448.14 | 172.41 | 41,968,779 |
| 2021-06-28 | 3,416.00 | 3,448.00 | 3,413.51 | 3,443.89 | 172.19 | 44,855,859 |
| 2021-06-25 | 3,464.00 | 3,464.82 | 3,394.18 | 3,401.46 | 170.07 | 78,819,939 |
| 2021-06-24 | 3,507.64 | 3,524.86 | 3,430.85 | 3,449.08 | 172.45 | 76,639,979 |
| 2021-06-23 | 3,505.00 | 3,521.00 | 3,483.20 | 3,503.82 | 175.19 | 56,266,819 |
| 2021-06-22 | 3,458.06 | 3,523.78 | 3,456.09 | 3,505.44 | 175.27 | 66,901,639 |
| 2021-06-21 | 3,476.42 | 3,482.00 | 3,434.00 | 3,453.96 | 172.70 | 65,542,599 |
| 2021-06-18 | 3,479.99 | 3,507.00 | 3,473.71 | 3,486.90 | 174.35 | 104,954,739 |
| 2021-06-17 | 3,403.18 | 3,497.20 | 3,401.00 | 3,489.24 | 174.46 | 102,730,619 |
| 2021-06-16 | 3,392.00 | 3,426.35 | 3,360.53 | 3,415.25 | 170.76 | 84,055,639 |
| 2021-06-15 | 3,384.00 | 3,396.99 | 3,363.11 | 3,383.13 | 169.16 | 48,523,999 |
| 2021-06-14 | 3,346.83 | 3,385.00 | 3,335.50 | 3,383.87 | 169.19 | 51,393,099 |
| 2021-06-11 | 3,349.65 | 3,366.58 | 3,333.45 | 3,346.83 | 167.34 | 56,347,039 |
| 2021-06-10 | 3,282.01 | 3,351.00 | 3,281.15 | 3,349.65 | 167.48 | 69,529,599 |
| 2021-06-09 | 3,272.87 | 3,297.58 | 3,270.70 | 3,281.15 | 164.06 | 49,110,599 |
| 2021-06-08 | 3,222.61 | 3,279.53 | 3,218.01 | 3,264.11 | 163.21 | 68,334,599 |
| 2021-06-07 | 3,197.33 | 3,208.00 | 3,172.20 | 3,198.01 | 159.90 | 44,315,119 |
| 2021-06-04 | 3,212.00 | 3,221.00 | 3,198.81 | 3,206.22 | 160.31 | 44,994,979 |
| 2021-06-03 | 3,204.23 | 3,214.44 | 3,184.03 | 3,187.01 | 159.35 | 47,965,859 |
| 2021-06-02 | 3,223.10 | 3,235.00 | 3,208.00 | 3,233.99 | 161.70 | 40,290,479 |
| 2021-06-01 | 3,243.50 | 3,250.98 | 3,209.06 | 3,218.65 | 160.93 | 48,600,899 |
| 2021-05-28 | 3,242.00 | 3,247.99 | 3,219.70 | 3,223.07 | 161.15 | 46,630,179 |
| 2021-05-27 | 3,256.00 | 3,260.36 | 3,230.04 | 3,230.11 | 161.51 | 51,223,139 |
| 2021-05-26 | 3,274.59 | 3,295.73 | 3,258.51 | 3,265.16 | 163.26 | 47,679,719 |
| 2021-05-25 | 3,266.67 | 3,279.82 | 3,213.76 | 3,259.05 | 162.95 | 65,222,179 |
| 2021-05-24 | 3,215.50 | 3,257.95 | 3,210.50 | 3,244.99 | 162.25 | 48,456,259 |
| 2021-05-21 | 3,250.00 | 3,256.70 | 3,197.01 | 3,203.08 | 160.15 | 82,097,639 |
| 2021-05-20 | 3,244.40 | 3,259.68 | 3,236.18 | 3,247.68 | 162.38 | 52,663,839 |
| 2021-05-19 | 3,195.00 | 3,234.75 | 3,184.00 | 3,231.80 | 161.59 | 53,594,159 |
| 2021-05-18 | 3,292.58 | 3,312.00 | 3,230.37 | 3,232.28 | 161.61 | 56,567,819 |
| 2021-05-17 | 3,245.93 | 3,292.75 | 3,234.59 | 3,270.39 | 163.52 | 73,711,979 |
| 2021-05-14 | 3,185.56 | 3,228.86 | 3,183.00 | 3,222.90 | 161.15 | 66,500,439 |
| 2021-05-13 | 3,185.47 | 3,203.84 | 3,133.00 | 3,161.47 | 158.07 | 67,137,539 |
| 2021-05-12 | 3,185.00 | 3,207.94 | 3,133.10 | 3,151.94 | 157.60 | 98,728,199 |
| 2021-05-11 | 3,136.28 | 3,238.00 | 3,127.37 | 3,223.91 | 161.20 | 92,395,619 |
| 2021-05-10 | 3,282.32 | 3,283.00 | 3,190.00 | 3,190.49 | 159.52 | 116,772,058 |
| 2021-05-07 | 3,319.09 | 3,330.89 | 3,289.07 | 3,291.61 | 164.58 | 94,205,519 |
| 2021-05-06 | 3,270.00 | 3,314.40 | 3,247.20 | 3,306.37 | 165.32 | 88,953,919 |
| 2021-05-05 | 3,338.86 | 3,354.70 | 3,264.36 | 3,270.54 | 163.53 | 74,226,159 |
| 2021-05-04 | 3,356.19 | 3,367.98 | 3,272.13 | 3,311.87 | 165.59 | 108,788,978 |
| 2021-05-03 | 3,484.73 | 3,486.65 | 3,372.70 | 3,386.49 | 169.32 | 117,510,598 |
| 2021-04-30 | 3,525.12 | 3,554.00 | 3,462.50 | 3,467.42 | 173.37 | 140,186,918 |
| 2021-04-29 | 3,505.10 | 3,514.45 | 3,435.00 | 3,471.31 | 173.57 | 153,647,618 |
| 2021-04-28 | 3,434.80 | 3,489.88 | 3,425.00 | 3,458.50 | 172.93 | 92,637,679 |
| 2021-04-27 | 3,443.47 | 3,460.00 | 3,398.01 | 3,417.43 | 170.87 | 76,542,799 |
| 2021-04-26 | 3,348.00 | 3,428.45 | 3,330.94 | 3,409.00 | 170.45 | 97,614,159 |
| 2021-04-23 | 3,319.10 | 3,375.00 | 3,308.50 | 3,340.88 | 167.04 | 63,933,039 |
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.