Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 3,371.68 | 3,372.87 | 3,301.45 | 3,309.04 | 165.45 | 51,611,799 |
| 2021-04-21 | 3,316.00 | 3,362.86 | 3,303.81 | 3,362.02 | 168.10 | 44,223,319 |
| 2021-04-20 | 3,373.60 | 3,382.99 | 3,316.00 | 3,334.69 | 166.73 | 52,460,639 |
| 2021-04-19 | 3,390.33 | 3,435.93 | 3,360.16 | 3,372.01 | 168.60 | 54,508,099 |
| 2021-04-16 | 3,380.00 | 3,406.80 | 3,355.59 | 3,399.44 | 169.97 | 63,720,979 |
| 2021-04-15 | 3,371.00 | 3,397.00 | 3,352.00 | 3,379.09 | 168.95 | 64,671,599 |
| 2021-04-14 | 3,404.04 | 3,404.13 | 3,326.00 | 3,333.00 | 166.65 | 62,904,079 |
| 2021-04-13 | 3,400.85 | 3,432.00 | 3,395.63 | 3,400.00 | 170.00 | 66,316,739 |
| 2021-04-12 | 3,355.21 | 3,395.04 | 3,351.15 | 3,379.39 | 168.97 | 65,635,959 |
| 2021-04-09 | 3,304.70 | 3,372.20 | 3,288.90 | 3,372.20 | 168.61 | 86,829,459 |
| 2021-04-08 | 3,310.90 | 3,324.50 | 3,292.00 | 3,299.30 | 164.97 | 56,241,799 |
| 2021-04-07 | 3,233.80 | 3,303.61 | 3,223.65 | 3,279.39 | 163.97 | 66,924,539 |
| 2021-04-06 | 3,223.75 | 3,247.31 | 3,217.04 | 3,223.82 | 161.19 | 50,756,179 |
| 2021-04-05 | 3,173.00 | 3,235.96 | 3,161.24 | 3,226.73 | 161.34 | 66,697,639 |
| 2021-04-01 | 3,117.94 | 3,162.44 | 3,115.55 | 3,161.00 | 158.05 | 58,806,359 |
| 2021-03-31 | 3,064.06 | 3,119.33 | 3,062.50 | 3,094.08 | 154.70 | 61,877,919 |
| 2021-03-30 | 3,070.01 | 3,073.00 | 3,034.00 | 3,055.29 | 152.76 | 46,752,059 |
| 2021-03-29 | 3,055.44 | 3,091.25 | 3,028.45 | 3,075.73 | 153.79 | 54,919,359 |
| 2021-03-26 | 3,044.06 | 3,056.66 | 2,996.00 | 3,052.03 | 152.60 | 66,258,479 |
| 2021-03-25 | 3,072.99 | 3,109.78 | 3,037.14 | 3,046.26 | 152.31 | 71,269,379 |
| 2021-03-24 | 3,151.04 | 3,160.31 | 3,085.15 | 3,087.07 | 154.35 | 59,179,619 |
| 2021-03-23 | 3,127.00 | 3,182.00 | 3,120.85 | 3,137.50 | 156.88 | 76,345,259 |
| 2021-03-22 | 3,067.85 | 3,126.58 | 3,060.05 | 3,110.87 | 155.54 | 58,043,579 |
| 2021-03-19 | 3,029.23 | 3,077.29 | 3,016.63 | 3,074.96 | 153.75 | 92,507,079 |
| 2021-03-18 | 3,101.00 | 3,116.63 | 3,025.00 | 3,027.99 | 151.40 | 73,140,539 |
| 2021-03-17 | 3,073.22 | 3,173.05 | 3,070.22 | 3,135.73 | 156.79 | 62,371,679 |
| 2021-03-16 | 3,104.97 | 3,128.91 | 3,075.86 | 3,091.86 | 154.59 | 50,775,279 |
| 2021-03-15 | 3,074.57 | 3,082.24 | 3,032.09 | 3,081.68 | 154.08 | 58,371,839 |
| 2021-03-12 | 3,075.00 | 3,098.98 | 3,045.50 | 3,089.49 | 154.47 | 48,437,759 |
| 2021-03-11 | 3,104.01 | 3,131.78 | 3,082.93 | 3,113.59 | 155.68 | 55,527,819 |
| 2021-03-10 | 3,098.45 | 3,116.46 | 3,030.05 | 3,057.64 | 152.88 | 60,249,779 |
| 2021-03-09 | 3,017.99 | 3,090.96 | 3,005.15 | 3,062.85 | 153.14 | 80,600,639 |
| 2021-03-08 | 3,015.00 | 3,064.59 | 2,951.31 | 2,951.95 | 147.60 | 83,700,159 |
| 2021-03-05 | 3,005.00 | 3,009.00 | 2,881.00 | 3,000.46 | 150.02 | 107,771,018 |
| 2021-03-04 | 3,012.00 | 3,058.13 | 2,945.43 | 2,977.57 | 148.88 | 109,631,558 |
| 2021-03-03 | 3,081.18 | 3,107.78 | 2,995.00 | 3,005.00 | 150.25 | 79,774,499 |
| 2021-03-02 | 3,143.47 | 3,163.52 | 3,087.12 | 3,094.53 | 154.73 | 51,915,239 |
| 2021-03-01 | 3,127.89 | 3,149.56 | 3,097.99 | 3,146.14 | 157.31 | 54,679,259 |
| 2021-02-26 | 3,095.20 | 3,122.44 | 3,036.70 | 3,092.93 | 154.65 | 85,518,599 |
| 2021-02-25 | 3,136.74 | 3,178.26 | 3,047.76 | 3,057.16 | 152.86 | 90,676,019 |
| 2021-02-24 | 3,166.75 | 3,171.23 | 3,125.38 | 3,159.53 | 157.98 | 60,225,499 |
| 2021-02-23 | 3,127.03 | 3,204.73 | 3,093.60 | 3,194.50 | 159.73 | 93,544,439 |
| 2021-02-22 | 3,208.13 | 3,232.32 | 3,172.26 | 3,180.74 | 159.04 | 70,313,579 |
| 2021-02-19 | 3,328.23 | 3,333.50 | 3,245.75 | 3,249.90 | 162.50 | 86,103,679 |
| 2021-02-18 | 3,282.42 | 3,338.00 | 3,273.94 | 3,328.23 | 166.41 | 60,672,139 |
| 2021-02-17 | 3,263.60 | 3,320.91 | 3,259.50 | 3,308.64 | 165.43 | 66,041,979 |
| 2021-02-16 | 3,254.05 | 3,308.30 | 3,253.59 | 3,268.95 | 163.45 | 51,494,419 |
| 2021-02-12 | 3,250.00 | 3,280.25 | 3,233.31 | 3,277.71 | 163.89 | 46,706,779 |
| 2021-02-11 | 3,292.00 | 3,292.00 | 3,248.06 | 3,262.13 | 163.11 | 46,028,339 |
| 2021-02-10 | 3,314.00 | 3,317.96 | 3,254.00 | 3,286.58 | 164.33 | 63,030,999 |
| 2021-02-09 | 3,312.49 | 3,338.00 | 3,297.84 | 3,305.00 | 165.25 | 44,070,519 |
| 2021-02-08 | 3,358.50 | 3,365.00 | 3,304.00 | 3,322.94 | 166.15 | 65,147,819 |
| 2021-02-05 | 3,319.00 | 3,377.00 | 3,302.71 | 3,352.15 | 167.61 | 72,416,159 |
| 2021-02-04 | 3,330.00 | 3,347.00 | 3,277.75 | 3,331.00 | 166.55 | 73,413,219 |
| 2021-02-03 | 3,425.01 | 3,434.00 | 3,308.62 | 3,312.53 | 165.63 | 141,775,618 |
| 2021-02-02 | 3,380.00 | 3,427.74 | 3,361.13 | 3,380.00 | 169.00 | 141,972,738 |
| 2021-02-01 | 3,242.36 | 3,350.26 | 3,235.03 | 3,342.88 | 167.14 | 83,204,239 |
| 2021-01-29 | 3,230.00 | 3,236.99 | 3,184.55 | 3,206.20 | 160.31 | 85,871,119 |
| 2021-01-28 | 3,235.04 | 3,301.68 | 3,228.69 | 3,237.62 | 161.88 | 62,984,559 |
| 2021-01-27 | 3,341.49 | 3,346.52 | 3,207.08 | 3,232.58 | 161.63 | 93,203,159 |
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.