Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-26 | 3,296.36 | 3,338.00 | 3,282.87 | 3,326.13 | 166.31 | 59,104,699 |
| 2021-01-25 | 3,328.50 | 3,363.89 | 3,243.15 | 3,294.00 | 164.70 | 74,995,159 |
| 2021-01-22 | 3,304.31 | 3,321.91 | 3,283.16 | 3,292.23 | 164.61 | 56,438,279 |
| 2021-01-21 | 3,293.00 | 3,348.55 | 3,289.57 | 3,306.99 | 165.35 | 98,901,019 |
| 2021-01-20 | 3,181.99 | 3,279.80 | 3,175.00 | 3,263.38 | 163.17 | 106,196,699 |
| 2021-01-19 | 3,107.00 | 3,145.00 | 3,096.00 | 3,120.76 | 156.04 | 66,102,839 |
| 2021-01-15 | 3,123.02 | 3,142.55 | 3,095.17 | 3,104.25 | 155.21 | 84,879,899 |
| 2021-01-14 | 3,167.52 | 3,178.00 | 3,120.59 | 3,127.47 | 156.37 | 61,418,379 |
| 2021-01-13 | 3,128.44 | 3,189.95 | 3,122.08 | 3,165.89 | 158.29 | 66,424,879 |
| 2021-01-12 | 3,120.00 | 3,142.14 | 3,086.00 | 3,120.83 | 156.04 | 70,291,639 |
| 2021-01-11 | 3,148.01 | 3,156.38 | 3,110.00 | 3,114.21 | 155.71 | 73,381,899 |
| 2021-01-08 | 3,180.00 | 3,190.64 | 3,142.20 | 3,182.70 | 159.14 | 70,754,879 |
| 2021-01-07 | 3,157.00 | 3,208.54 | 3,155.00 | 3,162.16 | 158.11 | 70,290,899 |
| 2021-01-06 | 3,146.48 | 3,197.51 | 3,131.16 | 3,138.38 | 156.92 | 87,896,299 |
| 2021-01-05 | 3,166.01 | 3,223.38 | 3,165.06 | 3,218.51 | 160.93 | 53,110,959 |
| 2021-01-04 | 3,270.00 | 3,272.00 | 3,144.02 | 3,186.63 | 159.33 | 88,228,979 |
| 2020-12-31 | 3,275.00 | 3,282.92 | 3,241.20 | 3,256.93 | 162.85 | 59,144,119 |
| 2020-12-30 | 3,341.00 | 3,342.10 | 3,282.47 | 3,285.85 | 164.29 | 64,186,199 |
| 2020-12-29 | 3,309.94 | 3,350.65 | 3,281.22 | 3,322.00 | 166.10 | 97,458,659 |
| 2020-12-28 | 3,194.00 | 3,304.00 | 3,172.69 | 3,283.96 | 164.20 | 113,735,738 |
| 2020-12-24 | 3,193.90 | 3,202.00 | 3,169.00 | 3,172.69 | 158.63 | 29,038,340 |
| 2020-12-23 | 3,205.00 | 3,210.13 | 3,184.17 | 3,185.27 | 159.26 | 41,875,739 |
| 2020-12-22 | 3,202.84 | 3,222.00 | 3,180.08 | 3,206.52 | 160.33 | 47,635,619 |
| 2020-12-21 | 3,200.01 | 3,226.97 | 3,166.00 | 3,206.18 | 160.31 | 76,736,919 |
| 2020-12-18 | 3,243.99 | 3,249.42 | 3,171.60 | 3,201.65 | 160.08 | 119,914,258 |
| 2020-12-17 | 3,250.00 | 3,263.51 | 3,221.00 | 3,236.08 | 161.80 | 69,486,939 |
| 2020-12-16 | 3,176.01 | 3,247.00 | 3,163.68 | 3,240.96 | 162.05 | 88,552,319 |
| 2020-12-15 | 3,181.01 | 3,188.50 | 3,130.49 | 3,165.12 | 158.26 | 66,473,719 |
| 2020-12-14 | 3,143.00 | 3,190.47 | 3,126.00 | 3,156.97 | 157.85 | 83,115,879 |
| 2020-12-11 | 3,096.66 | 3,118.67 | 3,072.82 | 3,116.42 | 155.82 | 61,293,899 |
| 2020-12-10 | 3,088.99 | 3,142.10 | 3,076.00 | 3,101.49 | 155.07 | 60,603,719 |
| 2020-12-09 | 3,167.89 | 3,174.43 | 3,088.00 | 3,104.20 | 155.21 | 82,016,719 |
| 2020-12-08 | 3,158.90 | 3,184.13 | 3,120.02 | 3,177.29 | 158.86 | 65,726,059 |
| 2020-12-07 | 3,156.48 | 3,180.76 | 3,141.69 | 3,158.00 | 157.90 | 55,026,319 |
| 2020-12-04 | 3,198.21 | 3,198.21 | 3,158.76 | 3,162.58 | 158.13 | 58,272,219 |
| 2020-12-03 | 3,205.46 | 3,228.64 | 3,181.31 | 3,186.73 | 159.34 | 57,840,779 |
| 2020-12-02 | 3,221.65 | 3,232.00 | 3,173.26 | 3,203.53 | 160.18 | 62,586,079 |
| 2020-12-01 | 3,188.50 | 3,248.95 | 3,157.18 | 3,220.08 | 161.00 | 90,887,639 |
| 2020-11-30 | 3,208.48 | 3,228.39 | 3,125.55 | 3,168.04 | 158.40 | 81,278,319 |
| 2020-11-27 | 3,211.26 | 3,216.19 | 3,190.05 | 3,195.34 | 159.77 | 47,857,339 |
| 2020-11-25 | 3,141.87 | 3,198.00 | 3,140.26 | 3,185.07 | 159.25 | 75,808,059 |
| 2020-11-24 | 3,100.50 | 3,134.25 | 3,086.26 | 3,118.06 | 155.90 | 72,042,039 |
| 2020-11-23 | 3,116.70 | 3,139.75 | 3,065.46 | 3,098.39 | 154.92 | 94,177,739 |
| 2020-11-20 | 3,117.02 | 3,132.89 | 3,098.05 | 3,099.40 | 154.97 | 67,602,759 |
| 2020-11-19 | 3,105.31 | 3,125.00 | 3,080.92 | 3,117.02 | 155.85 | 60,205,399 |
| 2020-11-18 | 3,134.00 | 3,140.00 | 3,105.10 | 3,105.46 | 155.27 | 58,336,719 |
| 2020-11-17 | 3,183.55 | 3,189.25 | 3,135.26 | 3,135.66 | 156.78 | 68,894,699 |
| 2020-11-16 | 3,093.20 | 3,142.70 | 3,072.69 | 3,131.06 | 156.55 | 76,173,519 |
| 2020-11-13 | 3,122.00 | 3,141.72 | 3,085.39 | 3,128.81 | 156.44 | 75,251,739 |
| 2020-11-12 | 3,159.95 | 3,175.88 | 3,086.05 | 3,110.28 | 155.51 | 87,424,159 |
| 2020-11-11 | 3,061.78 | 3,139.15 | 3,050.00 | 3,137.39 | 156.87 | 87,338,459 |
| 2020-11-10 | 3,095.02 | 3,114.00 | 3,019.48 | 3,035.02 | 151.75 | 131,819,118 |
| 2020-11-09 | 3,231.03 | 3,289.00 | 3,112.11 | 3,143.74 | 157.19 | 143,808,098 |
| 2020-11-06 | 3,304.64 | 3,322.00 | 3,232.00 | 3,311.37 | 165.57 | 92,946,599 |
| 2020-11-05 | 3,319.97 | 3,366.80 | 3,288.88 | 3,322.00 | 166.10 | 115,785,698 |
| 2020-11-04 | 3,159.99 | 3,244.85 | 3,139.73 | 3,241.16 | 162.06 | 136,780,818 |
| 2020-11-03 | 3,018.53 | 3,074.90 | 2,980.98 | 3,048.41 | 152.42 | 97,957,599 |
| 2020-11-02 | 3,061.74 | 3,079.71 | 2,950.12 | 3,004.48 | 150.22 | 145,146,998 |
| 2020-10-30 | 3,157.75 | 3,167.00 | 3,019.00 | 3,036.15 | 151.81 | 167,921,618 |
| 2020-10-29 | 3,201.27 | 3,257.25 | 3,164.00 | 3,211.01 | 160.55 | 131,930,578 |
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.