Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-15 | 1,760.05 | 1,761.68 | 1,732.86 | 1,739.49 | 86.975 | 78,622,819 |
| 2019-11-14 | 1,751.43 | 1,766.59 | 1,749.56 | 1,754.60 | 87.730 | 45,388,339 |
| 2019-11-13 | 1,773.39 | 1,775.00 | 1,747.32 | 1,753.11 | 87.656 | 58,537,839 |
| 2019-11-12 | 1,774.66 | 1,786.22 | 1,771.91 | 1,778.00 | 88.900 | 40,778,499 |
| 2019-11-11 | 1,778.00 | 1,780.00 | 1,767.13 | 1,771.65 | 88.583 | 38,956,199 |
| 2019-11-08 | 1,787.89 | 1,789.88 | 1,774.04 | 1,785.88 | 89.294 | 42,523,959 |
| 2019-11-07 | 1,803.76 | 1,805.90 | 1,783.48 | 1,788.20 | 89.410 | 53,021,719 |
| 2019-11-06 | 1,801.00 | 1,802.50 | 1,788.58 | 1,795.77 | 89.789 | 40,595,659 |
| 2019-11-05 | 1,809.16 | 1,810.25 | 1,794.00 | 1,801.71 | 90.086 | 37,710,859 |
| 2019-11-04 | 1,801.01 | 1,815.06 | 1,801.01 | 1,804.66 | 90.233 | 55,438,439 |
| 2019-11-01 | 1,788.01 | 1,797.45 | 1,785.21 | 1,791.44 | 89.572 | 55,807,079 |
| 2019-10-31 | 1,775.99 | 1,792.00 | 1,771.48 | 1,776.66 | 88.833 | 55,623,699 |
| 2019-10-30 | 1,760.24 | 1,782.38 | 1,759.12 | 1,779.99 | 89.000 | 48,988,099 |
| 2019-10-29 | 1,774.81 | 1,777.00 | 1,755.81 | 1,762.71 | 88.136 | 45,537,099 |
| 2019-10-28 | 1,748.06 | 1,778.70 | 1,742.50 | 1,777.08 | 88.854 | 74,177,019 |
| 2019-10-25 | 1,697.55 | 1,764.21 | 1,695.00 | 1,761.33 | 88.067 | 192,528,037 |
| 2019-10-24 | 1,771.09 | 1,788.34 | 1,760.27 | 1,780.78 | 89.039 | 104,086,999 |
| 2019-10-23 | 1,761.30 | 1,770.05 | 1,742.00 | 1,762.17 | 88.109 | 43,807,599 |
| 2019-10-22 | 1,788.15 | 1,789.78 | 1,762.00 | 1,765.73 | 88.287 | 44,688,499 |
| 2019-10-21 | 1,769.66 | 1,785.88 | 1,765.00 | 1,785.66 | 89.283 | 44,498,039 |
| 2019-10-18 | 1,787.80 | 1,793.98 | 1,749.20 | 1,757.51 | 87.876 | 67,321,819 |
| 2019-10-17 | 1,796.49 | 1,798.85 | 1,782.02 | 1,787.48 | 89.374 | 54,275,459 |
| 2019-10-16 | 1,773.33 | 1,786.24 | 1,770.52 | 1,777.43 | 88.872 | 56,081,359 |
| 2019-10-15 | 1,742.14 | 1,776.45 | 1,740.62 | 1,767.38 | 88.369 | 62,584,879 |
| 2019-10-14 | 1,728.91 | 1,741.89 | 1,722.00 | 1,736.43 | 86.822 | 38,577,959 |
| 2019-10-11 | 1,742.92 | 1,745.45 | 1,729.86 | 1,731.92 | 86.596 | 65,590,679 |
| 2019-10-10 | 1,725.24 | 1,738.29 | 1,713.75 | 1,720.26 | 86.013 | 54,430,619 |
| 2019-10-09 | 1,719.61 | 1,729.95 | 1,714.36 | 1,721.99 | 86.100 | 41,786,699 |
| 2019-10-08 | 1,722.49 | 1,727.00 | 1,705.00 | 1,705.51 | 85.276 | 52,536,799 |
| 2019-10-07 | 1,731.63 | 1,747.83 | 1,723.70 | 1,732.66 | 86.633 | 43,751,959 |
| 2019-10-04 | 1,726.02 | 1,740.58 | 1,719.23 | 1,739.65 | 86.983 | 49,785,539 |
| 2019-10-03 | 1,713.00 | 1,725.00 | 1,685.06 | 1,724.42 | 86.221 | 72,487,419 |
| 2019-10-02 | 1,727.74 | 1,728.89 | 1,705.00 | 1,713.23 | 85.662 | 66,769,519 |
| 2019-10-01 | 1,746.00 | 1,755.60 | 1,728.41 | 1,735.65 | 86.783 | 63,409,199 |
| 2019-09-30 | 1,726.99 | 1,737.46 | 1,709.22 | 1,735.91 | 86.796 | 55,215,359 |
| 2019-09-27 | 1,748.00 | 1,749.12 | 1,713.82 | 1,725.45 | 86.273 | 78,960,579 |
| 2019-09-26 | 1,762.79 | 1,763.37 | 1,731.50 | 1,739.84 | 86.992 | 71,439,039 |
| 2019-09-25 | 1,747.36 | 1,773.00 | 1,723.00 | 1,768.33 | 88.417 | 70,621,959 |
| 2019-09-24 | 1,790.61 | 1,795.71 | 1,735.55 | 1,741.61 | 87.081 | 92,758,019 |
| 2019-09-23 | 1,777.00 | 1,792.70 | 1,767.32 | 1,785.30 | 89.265 | 62,782,839 |
| 2019-09-20 | 1,821.71 | 1,830.63 | 1,780.92 | 1,794.16 | 89.708 | 111,116,778 |
| 2019-09-19 | 1,821.02 | 1,832.57 | 1,817.90 | 1,821.50 | 91.075 | 41,566,699 |
| 2019-09-18 | 1,817.04 | 1,822.06 | 1,795.50 | 1,817.46 | 90.873 | 50,720,239 |
| 2019-09-17 | 1,807.08 | 1,823.99 | 1,804.10 | 1,822.55 | 91.128 | 40,661,159 |
| 2019-09-16 | 1,824.02 | 1,825.69 | 1,800.20 | 1,807.84 | 90.392 | 73,509,459 |
| 2019-09-13 | 1,842.01 | 1,846.12 | 1,835.17 | 1,839.34 | 91.967 | 39,426,339 |
| 2019-09-12 | 1,837.63 | 1,853.66 | 1,834.28 | 1,843.55 | 92.178 | 56,470,099 |
| 2019-09-11 | 1,812.14 | 1,833.42 | 1,809.08 | 1,822.99 | 91.150 | 48,655,339 |
| 2019-09-10 | 1,822.75 | 1,825.81 | 1,805.34 | 1,820.55 | 91.028 | 52,277,579 |
| 2019-09-09 | 1,841.00 | 1,850.00 | 1,824.61 | 1,831.35 | 91.568 | 59,990,299 |
| 2019-09-06 | 1,838.22 | 1,840.65 | 1,826.40 | 1,833.51 | 91.676 | 49,938,659 |
| 2019-09-05 | 1,821.95 | 1,842.00 | 1,815.58 | 1,840.72 | 92.036 | 66,503,779 |
| 2019-09-04 | 1,805.00 | 1,807.63 | 1,796.23 | 1,800.62 | 90.031 | 46,524,559 |
| 2019-09-03 | 1,770.00 | 1,800.80 | 1,768.00 | 1,789.84 | 89.492 | 70,937,179 |
| 2019-08-30 | 1,797.49 | 1,799.74 | 1,764.57 | 1,776.29 | 88.815 | 61,282,939 |
| 2019-08-29 | 1,783.00 | 1,798.55 | 1,777.25 | 1,786.40 | 89.320 | 60,360,239 |
| 2019-08-28 | 1,755.00 | 1,767.86 | 1,744.05 | 1,764.25 | 88.213 | 48,437,859 |
| 2019-08-27 | 1,775.73 | 1,779.40 | 1,746.68 | 1,761.83 | 88.092 | 60,544,899 |
| 2019-08-26 | 1,766.91 | 1,770.00 | 1,743.51 | 1,768.87 | 88.444 | 61,706,399 |
| 2019-08-23 | 1,793.03 | 1,804.90 | 1,745.23 | 1,749.62 | 87.481 | 105,557,959 |
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.