Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-13 | 2,144.99 | 2,170.28 | 2,142.00 | 2,149.87 | 107.49 | 60,635,819 |
| 2020-02-12 | 2,163.20 | 2,180.25 | 2,155.29 | 2,160.00 | 108.00 | 66,685,279 |
| 2020-02-11 | 2,150.90 | 2,185.95 | 2,136.00 | 2,150.80 | 107.54 | 114,920,218 |
| 2020-02-10 | 2,085.01 | 2,135.60 | 2,084.96 | 2,133.91 | 106.70 | 101,124,699 |
| 2020-02-07 | 2,041.99 | 2,098.53 | 2,038.10 | 2,079.28 | 103.96 | 101,906,939 |
| 2020-02-06 | 2,041.02 | 2,056.30 | 2,024.80 | 2,050.23 | 102.51 | 63,659,079 |
| 2020-02-05 | 2,071.02 | 2,071.02 | 2,032.00 | 2,039.87 | 101.99 | 87,523,479 |
| 2020-02-04 | 2,029.88 | 2,059.80 | 2,015.37 | 2,049.67 | 102.48 | 105,786,759 |
| 2020-02-03 | 2,010.60 | 2,048.50 | 2,000.25 | 2,004.20 | 100.21 | 117,981,878 |
| 2020-01-31 | 2,051.47 | 2,055.72 | 2,002.27 | 2,008.72 | 100.44 | 311,345,596 |
| 2020-01-30 | 1,858.00 | 1,872.87 | 1,850.61 | 1,870.68 | 93.534 | 126,548,758 |
| 2020-01-29 | 1,864.00 | 1,874.75 | 1,855.02 | 1,858.00 | 92.900 | 42,027,799 |
| 2020-01-28 | 1,840.50 | 1,858.11 | 1,830.02 | 1,853.25 | 92.663 | 56,160,799 |
| 2020-01-27 | 1,820.00 | 1,841.00 | 1,815.34 | 1,828.34 | 91.417 | 70,570,179 |
| 2020-01-24 | 1,891.37 | 1,894.99 | 1,847.44 | 1,861.64 | 93.082 | 75,323,619 |
| 2020-01-23 | 1,885.11 | 1,889.98 | 1,872.76 | 1,884.58 | 94.229 | 49,692,259 |
| 2020-01-22 | 1,896.09 | 1,902.50 | 1,883.34 | 1,887.46 | 94.373 | 64,325,139 |
| 2020-01-21 | 1,865.00 | 1,894.27 | 1,860.00 | 1,892.00 | 94.600 | 74,155,699 |
| 2020-01-17 | 1,885.89 | 1,886.64 | 1,857.25 | 1,864.72 | 93.236 | 79,946,799 |
| 2020-01-16 | 1,882.99 | 1,885.59 | 1,866.02 | 1,877.94 | 93.897 | 53,189,859 |
| 2020-01-15 | 1,872.25 | 1,878.86 | 1,855.09 | 1,862.02 | 93.101 | 57,931,839 |
| 2020-01-14 | 1,885.88 | 1,887.11 | 1,858.55 | 1,869.44 | 93.472 | 68,927,619 |
| 2020-01-13 | 1,891.31 | 1,898.00 | 1,880.80 | 1,891.30 | 94.565 | 55,716,879 |
| 2020-01-10 | 1,905.37 | 1,906.94 | 1,880.00 | 1,883.16 | 94.158 | 57,139,179 |
| 2020-01-09 | 1,909.89 | 1,917.82 | 1,895.80 | 1,901.05 | 95.053 | 63,499,239 |
| 2020-01-08 | 1,898.04 | 1,911.00 | 1,886.45 | 1,891.97 | 94.599 | 70,239,319 |
| 2020-01-07 | 1,904.50 | 1,913.89 | 1,892.04 | 1,906.86 | 95.343 | 82,680,199 |
| 2020-01-06 | 1,860.00 | 1,903.69 | 1,860.00 | 1,902.88 | 95.144 | 81,313,959 |
| 2020-01-03 | 1,864.50 | 1,886.20 | 1,864.50 | 1,874.97 | 93.749 | 75,332,079 |
| 2020-01-02 | 1,875.00 | 1,898.01 | 1,864.15 | 1,898.01 | 94.901 | 80,718,199 |
| 2019-12-31 | 1,842.00 | 1,853.26 | 1,832.23 | 1,847.84 | 92.392 | 50,207,599 |
| 2019-12-30 | 1,874.00 | 1,884.00 | 1,840.62 | 1,846.89 | 92.345 | 73,546,119 |
| 2019-12-27 | 1,882.92 | 1,901.40 | 1,866.01 | 1,869.80 | 93.490 | 123,775,078 |
| 2019-12-26 | 1,801.01 | 1,870.46 | 1,799.50 | 1,868.77 | 93.439 | 120,492,158 |
| 2019-12-24 | 1,793.81 | 1,795.57 | 1,787.58 | 1,789.21 | 89.461 | 17,626,740 |
| 2019-12-23 | 1,788.26 | 1,793.00 | 1,784.51 | 1,793.00 | 89.650 | 42,749,859 |
| 2019-12-20 | 1,799.62 | 1,802.97 | 1,782.45 | 1,786.50 | 89.325 | 103,049,199 |
| 2019-12-19 | 1,780.50 | 1,792.99 | 1,774.06 | 1,792.28 | 89.614 | 54,766,399 |
| 2019-12-18 | 1,795.02 | 1,798.20 | 1,782.36 | 1,784.03 | 89.202 | 67,082,739 |
| 2019-12-17 | 1,778.01 | 1,792.00 | 1,777.39 | 1,790.66 | 89.533 | 72,933,939 |
| 2019-12-16 | 1,767.00 | 1,769.50 | 1,757.05 | 1,769.21 | 88.461 | 62,986,899 |
| 2019-12-13 | 1,765.00 | 1,768.99 | 1,755.00 | 1,760.94 | 88.047 | 54,895,419 |
| 2019-12-12 | 1,750.00 | 1,764.00 | 1,745.44 | 1,760.33 | 88.017 | 62,078,979 |
| 2019-12-11 | 1,741.67 | 1,750.00 | 1,735.71 | 1,748.72 | 87.436 | 42,026,359 |
| 2019-12-10 | 1,747.40 | 1,750.67 | 1,735.00 | 1,739.21 | 86.961 | 50,312,879 |
| 2019-12-09 | 1,750.66 | 1,766.89 | 1,745.61 | 1,749.51 | 87.476 | 50,049,779 |
| 2019-12-06 | 1,751.20 | 1,754.40 | 1,740.13 | 1,751.60 | 87.580 | 62,399,579 |
| 2019-12-05 | 1,763.50 | 1,763.50 | 1,740.00 | 1,740.48 | 87.024 | 56,557,039 |
| 2019-12-04 | 1,774.01 | 1,789.09 | 1,760.22 | 1,760.69 | 88.035 | 53,613,999 |
| 2019-12-03 | 1,760.00 | 1,772.87 | 1,747.23 | 1,769.96 | 88.498 | 70,591,639 |
| 2019-12-02 | 1,804.40 | 1,805.55 | 1,762.68 | 1,781.60 | 89.080 | 78,634,999 |
| 2019-11-29 | 1,817.78 | 1,824.69 | 1,800.79 | 1,800.80 | 90.040 | 38,468,799 |
| 2019-11-27 | 1,801.00 | 1,824.50 | 1,797.31 | 1,818.51 | 90.926 | 60,716,919 |
| 2019-11-26 | 1,779.92 | 1,797.03 | 1,778.35 | 1,796.94 | 89.847 | 63,808,559 |
| 2019-11-25 | 1,753.25 | 1,777.42 | 1,753.24 | 1,773.84 | 88.692 | 69,789,339 |
| 2019-11-22 | 1,739.02 | 1,746.43 | 1,731.00 | 1,745.72 | 87.286 | 49,581,619 |
| 2019-11-21 | 1,743.00 | 1,746.87 | 1,730.36 | 1,734.71 | 86.736 | 53,258,759 |
| 2019-11-20 | 1,749.14 | 1,762.52 | 1,734.12 | 1,745.53 | 87.277 | 55,875,179 |
| 2019-11-19 | 1,756.99 | 1,760.68 | 1,743.03 | 1,752.79 | 87.640 | 45,490,699 |
| 2019-11-18 | 1,738.30 | 1,753.70 | 1,722.71 | 1,752.53 | 87.627 | 56,838,139 |
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.