Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	2,374.70	2,419.67	2,372.11	2,409.00	120.45	65,184,619
2020-05-08	2,372.14	2,387.25	2,357.00	2,379.61	118.98	64,224,559
2020-05-07	2,374.78	2,376.00	2,343.11	2,367.61	118.38	67,928,219
2020-05-06	2,329.44	2,357.45	2,320.00	2,351.26	117.56	62,356,279
2020-05-05	2,340.00	2,351.00	2,307.13	2,317.80	115.89	64,849,919
2020-05-04	2,256.38	2,326.98	2,256.38	2,315.99	115.80	97,318,519
2020-05-01	2,336.80	2,362.44	2,258.19	2,286.04	114.30	195,452,097
2020-04-30	2,419.84	2,475.00	2,396.01	2,474.00	123.70	190,692,217
2020-04-29	2,330.01	2,391.89	2,310.00	2,372.71	118.64	91,831,859
2020-04-28	2,372.10	2,373.50	2,306.00	2,314.08	115.70	105,388,919
2020-04-27	2,443.20	2,444.88	2,363.00	2,376.00	118.80	112,912,898
2020-04-24	2,417.00	2,420.43	2,382.00	2,410.22	120.51	76,635,939
2020-04-23	2,399.98	2,424.22	2,382.08	2,399.45	119.97	101,331,039
2020-04-22	2,369.00	2,394.00	2,351.00	2,363.49	118.17	84,365,899
2020-04-21	2,416.61	2,428.31	2,279.66	2,328.12	116.41	149,533,598
2020-04-20	2,389.95	2,444.98	2,386.05	2,393.61	119.68	115,413,878
2020-04-17	2,372.33	2,400.00	2,316.02	2,375.00	118.75	158,600,178
2020-04-16	2,346.00	2,461.00	2,335.00	2,408.19	120.41	240,763,997
2020-04-15	2,257.68	2,333.37	2,245.00	2,307.68	115.38	137,331,338
2020-04-14	2,200.47	2,292.00	2,186.21	2,283.32	114.17	161,743,858
2020-04-13	2,040.00	2,180.00	2,038.00	2,168.87	108.44	134,334,178
2020-04-09	2,044.30	2,053.00	2,017.66	2,042.76	102.14	93,112,339
2020-04-08	2,021.00	2,044.00	2,011.15	2,043.00	102.15	79,546,259
2020-04-07	2,017.11	2,035.72	1,997.62	2,011.60	100.58	102,279,659
2020-04-06	1,936.00	1,998.52	1,930.02	1,997.59	99.880	114,461,198
2020-04-03	1,911.15	1,926.33	1,889.15	1,906.59	95.330	72,197,399
2020-04-02	1,901.64	1,927.53	1,890.00	1,918.83	95.942	86,719,699
2020-04-01	1,932.97	1,944.96	1,893.00	1,907.70	95.385	82,437,499
2020-03-31	1,964.35	1,993.02	1,944.01	1,949.72	97.486	102,472,519
2020-03-30	1,922.83	1,973.63	1,912.34	1,963.95	98.198	122,521,738
2020-03-27	1,930.86	1,939.79	1,899.92	1,900.10	95.005	107,757,938
2020-03-26	1,902.00	1,956.49	1,889.29	1,955.49	97.775	124,702,358
2020-03-25	1,920.69	1,950.26	1,885.78	1,885.84	94.292	129,581,458
2020-03-24	1,951.50	1,955.00	1,900.34	1,940.10	97.005	142,941,598
2020-03-23	1,827.75	1,919.40	1,812.00	1,902.83	95.142	156,169,778
2020-03-20	1,926.31	1,957.00	1,820.73	1,846.09	92.305	196,356,997
2020-03-19	1,860.00	1,945.00	1,832.65	1,880.93	94.047	207,998,797
2020-03-18	1,750.00	1,841.66	1,745.00	1,830.00	91.500	192,904,357
2020-03-17	1,775.47	1,857.78	1,689.24	1,807.84	90.392	218,342,597
2020-03-16	1,641.51	1,759.45	1,626.03	1,689.15	84.458	178,345,298
2020-03-13	1,755.00	1,786.31	1,680.62	1,785.00	89.250	176,194,498
2020-03-12	1,721.98	1,765.00	1,675.00	1,676.61	83.831	226,924,197
2020-03-11	1,857.85	1,871.32	1,801.50	1,820.86	91.043	112,936,618
2020-03-10	1,870.88	1,894.27	1,818.17	1,891.82	94.591	142,666,198
2020-03-09	1,773.86	1,862.77	1,761.29	1,800.61	90.031	156,264,638
2020-03-06	1,875.00	1,910.87	1,869.50	1,901.09	95.055	105,471,599
2020-03-05	1,933.00	1,960.72	1,910.00	1,924.03	96.202	94,964,199
2020-03-04	1,946.57	1,978.00	1,922.00	1,975.83	98.792	95,458,379
2020-03-03	1,975.37	1,996.33	1,888.09	1,908.99	95.450	150,689,838
2020-03-02	1,906.49	1,954.51	1,870.00	1,953.95	97.698	135,233,018
2020-02-28	1,814.63	1,889.76	1,811.13	1,883.75	94.188	189,875,937
2020-02-27	1,934.38	1,975.00	1,882.76	1,884.30	94.215	162,879,858
2020-02-26	1,970.28	2,014.67	1,960.45	1,979.59	98.980	104,808,039
2020-02-25	2,026.42	2,034.60	1,958.42	1,972.74	98.637	124,381,878
2020-02-24	2,003.18	2,039.30	1,987.97	2,009.29	100.46	130,939,938
2020-02-21	2,142.15	2,144.55	2,088.00	2,095.97	104.80	93,014,799
2020-02-20	2,173.07	2,176.79	2,127.45	2,153.10	107.66	62,626,839
2020-02-19	2,167.80	2,185.10	2,161.12	2,170.22	108.51	51,223,299
2020-02-18	2,125.02	2,166.07	2,124.11	2,155.67	107.78	59,021,399
2020-02-14	2,155.68	2,159.04	2,125.89	2,134.87	106.74	52,123,379

← NewerPage 28 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.