Amazon Com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	3,143.77	3,213.59	3,127.30	3,205.03	160.25	78,600,499
2020-08-04	3,101.21	3,167.24	3,101.21	3,138.83	156.94	93,885,879
2020-08-03	3,180.51	3,184.00	3,104.00	3,111.89	155.59	101,493,259
2020-07-31	3,244.00	3,246.82	3,151.00	3,164.68	158.23	161,667,378
2020-07-30	3,014.00	3,092.00	3,005.00	3,051.88	152.59	122,565,298
2020-07-29	3,030.99	3,039.16	2,996.77	3,033.53	151.68	59,481,199
2020-07-28	3,054.27	3,077.09	2,995.76	3,000.33	150.02	62,533,019
2020-07-27	3,062.00	3,098.00	3,015.77	3,055.21	152.76	83,409,839
2020-07-24	2,930.00	3,031.58	2,888.00	3,008.91	150.45	112,648,258
2020-07-23	3,098.27	3,098.27	2,970.00	2,986.55	149.33	113,138,118
2020-07-22	3,125.00	3,150.00	3,065.26	3,099.91	155.00	82,084,499
2020-07-21	3,232.49	3,240.58	3,105.72	3,138.29	156.91	122,699,298
2020-07-20	3,000.20	3,201.36	2,994.02	3,196.84	159.84	151,963,518
2020-07-17	3,009.00	3,024.00	2,948.45	2,961.97	148.10	95,226,379
2020-07-16	2,971.06	3,032.00	2,918.23	2,999.90	150.00	127,884,918
2020-07-15	3,080.23	3,098.35	2,973.18	3,008.87	150.44	115,777,478
2020-07-14	3,089.00	3,127.38	2,950.00	3,084.00	154.20	144,638,658
2020-07-13	3,251.06	3,344.29	3,068.39	3,104.00	155.20	154,408,398
2020-07-10	3,191.76	3,215.00	3,135.70	3,200.00	160.00	109,719,638
2020-07-09	3,115.99	3,193.88	3,074.00	3,182.63	159.13	127,773,178
2020-07-08	3,022.61	3,083.97	3,012.43	3,081.11	154.06	100,752,699
2020-07-07	3,058.55	3,069.55	2,990.00	3,000.12	150.01	105,150,279
2020-07-06	2,934.97	3,059.88	2,930.00	3,057.04	152.85	137,612,838
2020-07-02	2,912.01	2,955.56	2,871.10	2,890.30	144.52	131,867,738
2020-07-01	2,757.99	2,895.00	2,754.00	2,878.70	143.94	127,268,778
2020-06-30	2,685.07	2,769.63	2,675.03	2,758.82	137.94	75,393,719
2020-06-29	2,690.01	2,696.80	2,630.08	2,680.38	134.02	84,468,439
2020-06-26	2,775.06	2,782.57	2,688.00	2,692.87	134.64	130,015,678
2020-06-25	2,739.55	2,756.23	2,712.14	2,754.58	137.73	59,373,139
2020-06-24	2,780.00	2,796.00	2,721.00	2,734.40	136.72	90,532,099
2020-06-23	2,726.02	2,783.11	2,718.04	2,764.41	138.22	84,634,139
2020-06-22	2,684.50	2,715.00	2,669.00	2,713.82	135.69	64,175,599
2020-06-19	2,678.08	2,697.43	2,659.00	2,675.01	133.75	115,539,258
2020-06-18	2,647.01	2,659.64	2,636.11	2,653.98	132.70	49,755,479
2020-06-17	2,647.50	2,655.00	2,631.82	2,640.98	132.05	59,186,319
2020-06-16	2,620.00	2,620.00	2,576.00	2,615.27	130.76	71,912,979
2020-06-15	2,526.60	2,584.00	2,508.00	2,572.68	128.63	77,466,699
2020-06-12	2,601.21	2,621.48	2,503.35	2,545.02	127.25	108,722,538
2020-06-11	2,603.50	2,671.38	2,536.23	2,557.96	127.90	116,002,138
2020-06-10	2,645.00	2,722.35	2,626.26	2,647.45	132.37	98,920,619
2020-06-09	2,529.44	2,626.43	2,525.00	2,600.86	130.04	103,518,999
2020-06-08	2,500.20	2,530.00	2,487.34	2,524.06	126.20	79,413,079
2020-06-05	2,444.51	2,488.65	2,437.13	2,483.00	124.15	66,128,899
2020-06-04	2,477.43	2,507.54	2,450.01	2,460.60	123.03	58,974,199
2020-06-03	2,468.01	2,488.00	2,461.17	2,478.40	123.92	53,420,479
2020-06-02	2,467.00	2,473.53	2,445.31	2,472.41	123.62	50,598,059
2020-06-01	2,448.00	2,476.93	2,444.17	2,471.04	123.55	58,760,639
2020-05-29	2,415.94	2,442.37	2,398.20	2,442.37	122.12	70,586,579
2020-05-28	2,384.33	2,436.97	2,378.23	2,401.10	120.06	63,862,719
2020-05-27	2,404.99	2,413.58	2,330.00	2,410.39	120.52	101,138,899
2020-05-26	2,458.00	2,462.00	2,414.06	2,421.86	121.09	71,363,059
2020-05-22	2,455.01	2,469.85	2,430.13	2,436.88	121.84	57,341,579
2020-05-21	2,500.00	2,525.45	2,442.54	2,446.74	122.34	102,288,059
2020-05-20	2,477.87	2,500.01	2,467.27	2,497.94	124.90	79,962,859
2020-05-19	2,429.83	2,485.00	2,428.97	2,449.33	122.47	86,409,959
2020-05-18	2,404.35	2,433.00	2,384.01	2,426.26	121.31	87,331,439
2020-05-15	2,368.52	2,411.00	2,356.37	2,409.78	120.49	84,699,019
2020-05-14	2,361.01	2,391.37	2,353.21	2,388.85	119.44	72,962,559
2020-05-13	2,366.80	2,407.70	2,337.81	2,367.92	118.40	95,658,379
2020-05-12	2,411.85	2,419.00	2,355.00	2,356.95	117.85	61,498,319

← NewerPage 27 of 79 · 4,731 trading daysOlder →

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.