Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-28 | 3,249.30 | 3,264.02 | 3,162.47 | 3,162.78 | 158.14 | 111,766,598 |
| 2020-10-27 | 3,224.94 | 3,291.66 | 3,211.30 | 3,286.33 | 164.32 | 85,820,939 |
| 2020-10-26 | 3,198.74 | 3,282.98 | 3,153.30 | 3,207.04 | 160.35 | 118,023,018 |
| 2020-10-23 | 3,191.00 | 3,205.33 | 3,140.00 | 3,204.40 | 160.22 | 69,333,739 |
| 2020-10-22 | 3,189.87 | 3,198.75 | 3,121.94 | 3,176.40 | 158.82 | 84,240,099 |
| 2020-10-21 | 3,212.50 | 3,233.88 | 3,160.00 | 3,184.94 | 159.25 | 91,854,719 |
| 2020-10-20 | 3,222.28 | 3,266.00 | 3,192.01 | 3,217.01 | 160.85 | 90,193,559 |
| 2020-10-19 | 3,299.61 | 3,329.00 | 3,192.74 | 3,207.21 | 160.36 | 104,472,519 |
| 2020-10-16 | 3,363.23 | 3,399.66 | 3,160.00 | 3,272.71 | 163.64 | 129,487,058 |
| 2020-10-15 | 3,292.01 | 3,355.88 | 3,280.00 | 3,338.65 | 166.93 | 104,468,959 |
| 2020-10-14 | 3,447.00 | 3,464.88 | 3,340.00 | 3,363.71 | 168.19 | 116,578,318 |
| 2020-10-13 | 3,467.99 | 3,492.38 | 3,424.22 | 3,443.63 | 172.18 | 114,893,938 |
| 2020-10-12 | 3,349.94 | 3,496.24 | 3,339.55 | 3,442.93 | 172.15 | 167,283,938 |
| 2020-10-09 | 3,210.00 | 3,288.99 | 3,197.83 | 3,286.65 | 164.33 | 98,157,419 |
| 2020-10-08 | 3,224.99 | 3,233.29 | 3,174.99 | 3,190.55 | 159.53 | 63,482,279 |
| 2020-10-07 | 3,135.00 | 3,200.00 | 3,132.39 | 3,195.69 | 159.78 | 86,188,779 |
| 2020-10-06 | 3,165.00 | 3,182.00 | 3,090.00 | 3,099.96 | 155.00 | 101,737,139 |
| 2020-10-05 | 3,145.84 | 3,202.53 | 3,140.85 | 3,199.20 | 159.96 | 75,506,639 |
| 2020-10-02 | 3,153.63 | 3,195.80 | 3,123.00 | 3,125.00 | 156.25 | 112,261,958 |
| 2020-10-01 | 3,208.00 | 3,224.00 | 3,172.00 | 3,221.26 | 161.06 | 99,438,439 |
| 2020-09-30 | 3,141.14 | 3,212.88 | 3,133.99 | 3,148.73 | 157.44 | 97,922,019 |
| 2020-09-29 | 3,175.39 | 3,188.26 | 3,132.54 | 3,144.88 | 157.24 | 70,067,959 |
| 2020-09-28 | 3,148.85 | 3,175.04 | 3,117.17 | 3,174.05 | 158.70 | 84,483,299 |
| 2020-09-25 | 3,054.86 | 3,101.54 | 2,999.00 | 3,095.13 | 154.76 | 92,304,039 |
| 2020-09-24 | 2,977.79 | 3,069.30 | 2,965.00 | 3,019.79 | 150.99 | 110,587,838 |
| 2020-09-23 | 3,120.43 | 3,127.00 | 2,992.38 | 2,999.86 | 149.99 | 113,053,298 |
| 2020-09-22 | 3,033.84 | 3,133.99 | 3,000.20 | 3,128.99 | 156.45 | 138,976,318 |
| 2020-09-21 | 2,906.50 | 2,962.00 | 2,871.00 | 2,960.47 | 148.02 | 122,358,498 |
| 2020-09-18 | 3,031.74 | 3,037.80 | 2,905.54 | 2,954.91 | 147.75 | 177,851,598 |
| 2020-09-17 | 3,009.25 | 3,029.43 | 2,972.55 | 3,008.73 | 150.44 | 128,980,998 |
| 2020-09-16 | 3,179.99 | 3,187.24 | 3,074.15 | 3,078.10 | 153.91 | 90,623,779 |
| 2020-09-15 | 3,136.16 | 3,175.02 | 3,108.92 | 3,156.13 | 157.81 | 80,430,699 |
| 2020-09-14 | 3,172.94 | 3,187.39 | 3,096.00 | 3,102.97 | 155.15 | 90,591,919 |
| 2020-09-11 | 3,208.69 | 3,217.34 | 3,083.98 | 3,116.22 | 155.81 | 101,879,639 |
| 2020-09-10 | 3,307.22 | 3,349.89 | 3,170.55 | 3,175.11 | 158.76 | 106,614,819 |
| 2020-09-09 | 3,202.99 | 3,303.18 | 3,185.00 | 3,268.61 | 163.43 | 103,773,499 |
| 2020-09-08 | 3,144.00 | 3,250.85 | 3,130.00 | 3,149.84 | 157.49 | 121,884,098 |
| 2020-09-04 | 3,318.00 | 3,381.50 | 3,111.13 | 3,294.62 | 164.73 | 175,635,078 |
| 2020-09-03 | 3,485.00 | 3,488.41 | 3,303.00 | 3,368.00 | 168.40 | 163,222,258 |
| 2020-09-02 | 3,547.00 | 3,552.25 | 3,486.69 | 3,531.45 | 176.57 | 78,629,519 |
| 2020-09-01 | 3,489.58 | 3,513.87 | 3,467.00 | 3,499.12 | 174.96 | 69,528,139 |
| 2020-08-31 | 3,408.99 | 3,495.00 | 3,405.00 | 3,450.96 | 172.55 | 83,717,699 |
| 2020-08-28 | 3,423.00 | 3,433.37 | 3,386.50 | 3,401.80 | 170.09 | 57,939,559 |
| 2020-08-27 | 3,450.05 | 3,453.00 | 3,378.00 | 3,400.00 | 170.00 | 85,295,899 |
| 2020-08-26 | 3,351.11 | 3,451.74 | 3,344.57 | 3,441.85 | 172.09 | 130,174,858 |
| 2020-08-25 | 3,294.99 | 3,357.40 | 3,267.00 | 3,346.49 | 167.32 | 79,856,839 |
| 2020-08-24 | 3,310.15 | 3,380.32 | 3,257.56 | 3,307.46 | 165.37 | 93,325,159 |
| 2020-08-21 | 3,295.00 | 3,314.40 | 3,275.39 | 3,284.72 | 164.24 | 71,517,239 |
| 2020-08-20 | 3,252.00 | 3,312.62 | 3,238.00 | 3,297.37 | 164.87 | 66,649,559 |
| 2020-08-19 | 3,303.01 | 3,315.90 | 3,256.00 | 3,260.48 | 163.02 | 83,702,739 |
| 2020-08-18 | 3,212.00 | 3,320.00 | 3,205.82 | 3,312.49 | 165.62 | 106,919,479 |
| 2020-08-17 | 3,173.12 | 3,194.97 | 3,154.18 | 3,182.41 | 159.12 | 53,824,739 |
| 2020-08-14 | 3,178.18 | 3,178.24 | 3,120.00 | 3,148.02 | 157.40 | 55,034,459 |
| 2020-08-13 | 3,182.99 | 3,217.52 | 3,155.00 | 3,161.02 | 158.05 | 62,980,859 |
| 2020-08-12 | 3,108.00 | 3,174.39 | 3,101.42 | 3,162.24 | 158.11 | 70,544,579 |
| 2020-08-11 | 3,113.20 | 3,159.22 | 3,073.00 | 3,080.67 | 154.03 | 74,361,139 |
| 2020-08-10 | 3,170.31 | 3,172.51 | 3,101.52 | 3,148.16 | 157.41 | 63,345,479 |
| 2020-08-07 | 3,224.01 | 3,240.81 | 3,140.67 | 3,167.46 | 158.37 | 78,722,539 |
| 2020-08-06 | 3,194.36 | 3,247.47 | 3,165.43 | 3,225.00 | 161.25 | 78,812,039 |
| 2020-08-05 | 3,143.77 | 3,213.59 | 3,127.30 | 3,205.03 | 160.25 | 78,600,499 |
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.