Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 263.46 | 264.15 | 260.34 | 261.12 | 261.12 | 44,906,840 |
| 2026-04-24 | 259.98 | 264.50 | 257.69 | 263.99 | 263.99 | 53,777,400 |
| 2026-04-23 | 255.39 | 258.79 | 253.07 | 255.08 | 255.08 | 39,091,400 |
| 2026-04-22 | 252.44 | 255.94 | 250.33 | 255.36 | 255.36 | 36,065,100 |
| 2026-04-21 | 255.09 | 255.09 | 249.10 | 249.91 | 249.91 | 42,922,400 |
| 2026-04-20 | 249.19 | 250.18 | 245.37 | 248.28 | 248.28 | 39,463,100 |
| 2026-04-17 | 254.99 | 256.18 | 250.11 | 250.56 | 250.56 | 52,029,300 |
| 2026-04-16 | 248.51 | 250.00 | 244.20 | 249.70 | 249.70 | 41,895,700 |
| 2026-04-15 | 249.25 | 250.44 | 247.20 | 248.50 | 248.50 | 43,045,200 |
| 2026-04-14 | 241.78 | 252.18 | 241.78 | 249.02 | 249.02 | 72,685,000 |
| 2026-04-13 | 237.45 | 240.00 | 235.75 | 239.89 | 239.89 | 42,166,200 |
| 2026-04-10 | 235.30 | 240.43 | 235.21 | 238.38 | 238.38 | 56,912,800 |
| 2026-04-09 | 225.23 | 233.80 | 223.27 | 233.65 | 233.65 | 65,964,200 |
| 2026-04-08 | 223.79 | 226.10 | 219.62 | 221.25 | 221.25 | 51,092,700 |
| 2026-04-07 | 211.24 | 213.97 | 209.08 | 213.77 | 213.77 | 28,154,600 |
| 2026-04-06 | 209.80 | 212.95 | 209.59 | 212.79 | 212.79 | 25,385,500 |
| 2026-04-02 | 206.54 | 212.21 | 204.90 | 209.77 | 209.77 | 31,453,000 |
| 2026-04-01 | 210.44 | 213.58 | 208.19 | 210.57 | 210.57 | 45,955,400 |
| 2026-03-31 | 204.85 | 210.28 | 204.14 | 208.27 | 208.27 | 58,470,100 |
| 2026-03-30 | 201.48 | 203.80 | 199.98 | 200.95 | 200.95 | 46,373,800 |
| 2026-03-27 | 206.46 | 206.60 | 199.14 | 199.34 | 199.34 | 56,009,800 |
| 2026-03-26 | 210.61 | 212.89 | 207.12 | 207.54 | 207.54 | 46,746,000 |
| 2026-03-25 | 211.56 | 213.07 | 209.90 | 211.71 | 211.71 | 36,388,800 |
| 2026-03-24 | 207.95 | 209.35 | 206.64 | 207.24 | 207.24 | 35,351,400 |
| 2026-03-23 | 209.79 | 212.80 | 209.51 | 210.14 | 210.14 | 44,277,400 |
| 2026-03-20 | 207.40 | 207.54 | 204.32 | 205.37 | 205.37 | 63,694,600 |
| 2026-03-19 | 207.06 | 209.12 | 206.05 | 208.76 | 208.76 | 36,440,600 |
| 2026-03-18 | 213.93 | 215.14 | 208.83 | 209.87 | 209.87 | 37,846,600 |
| 2026-03-17 | 212.82 | 215.70 | 212.43 | 215.20 | 215.20 | 44,969,900 |
| 2026-03-16 | 208.35 | 212.72 | 207.45 | 211.74 | 211.74 | 42,209,300 |
| 2026-03-13 | 209.61 | 210.56 | 206.22 | 207.67 | 207.67 | 35,662,100 |
| 2026-03-12 | 210.39 | 211.71 | 208.15 | 209.53 | 209.53 | 44,349,500 |
| 2026-03-11 | 215.71 | 217.00 | 211.35 | 212.65 | 212.65 | 34,199,300 |
| 2026-03-10 | 214.19 | 215.65 | 212.43 | 214.33 | 214.33 | 35,678,832 |
| 2026-03-09 | 210.45 | 213.82 | 207.11 | 213.49 | 213.49 | 54,642,930 |
| 2026-03-06 | 214.99 | 217.32 | 212.53 | 213.21 | 213.21 | 51,152,700 |
| 2026-03-05 | 215.98 | 220.47 | 215.59 | 218.94 | 218.94 | 60,943,400 |
| 2026-03-04 | 210.47 | 217.54 | 210.15 | 216.82 | 216.82 | 54,731,100 |
| 2026-03-03 | 203.10 | 209.18 | 202.48 | 208.73 | 208.73 | 43,184,900 |
| 2026-03-02 | 204.55 | 209.73 | 203.46 | 208.39 | 208.39 | 46,001,000 |
| 2026-02-27 | 206.83 | 210.33 | 205.20 | 210.00 | 210.00 | 57,422,800 |
| 2026-02-26 | 210.73 | 211.05 | 205.35 | 207.92 | 207.92 | 47,756,800 |
| 2026-02-25 | 210.46 | 211.59 | 208.93 | 210.64 | 210.64 | 41,346,400 |
| 2026-02-24 | 205.47 | 210.36 | 203.25 | 208.56 | 208.56 | 41,137,200 |
| 2026-02-23 | 208.10 | 208.43 | 203.11 | 205.27 | 205.27 | 53,581,500 |
| 2026-02-20 | 204.76 | 211.17 | 203.75 | 210.11 | 210.11 | 65,881,600 |
| 2026-02-19 | 203.80 | 205.64 | 202.81 | 204.86 | 204.86 | 35,669,600 |
| 2026-02-18 | 202.07 | 206.86 | 201.51 | 204.79 | 204.79 | 51,003,300 |
| 2026-02-17 | 198.13 | 201.74 | 196.00 | 201.15 | 201.15 | 69,879,200 |
| 2026-02-13 | 198.88 | 201.16 | 197.28 | 198.79 | 198.79 | 66,321,594 |
| 2026-02-12 | 203.96 | 203.96 | 197.56 | 199.60 | 199.60 | 83,975,391 |
| 2026-02-11 | 208.06 | 208.57 | 202.49 | 204.08 | 204.08 | 65,545,461 |
| 2026-02-10 | 208.80 | 212.65 | 206.41 | 206.96 | 206.96 | 67,175,031 |
| 2026-02-09 | 208.97 | 212.81 | 203.35 | 208.72 | 208.72 | 91,178,438 |
| 2026-02-06 | 202.70 | 211.44 | 200.31 | 210.32 | 210.32 | 179,210,891 |
| 2026-02-05 | 224.91 | 226.31 | 220.38 | 222.69 | 222.69 | 103,509,203 |
| 2026-02-04 | 238.86 | 238.86 | 231.82 | 232.99 | 232.99 | 51,299,953 |
| 2026-02-03 | 244.98 | 246.35 | 235.45 | 238.62 | 238.62 | 53,831,301 |
| 2026-02-02 | 238.31 | 245.63 | 238.17 | 242.96 | 242.96 | 37,546,102 |
| 2026-01-30 | 239.89 | 243.32 | 237.64 | 239.30 | 239.30 | 46,585,020 |
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.