Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-22 | 1,828.00 | 1,829.41 | 1,800.10 | 1,805.60 | 90.280 | 53,167,759 |
| 2019-08-21 | 1,819.39 | 1,829.58 | 1,815.00 | 1,823.54 | 91.177 | 40,784,619 |
| 2019-08-20 | 1,814.50 | 1,816.82 | 1,799.88 | 1,801.38 | 90.069 | 38,656,699 |
| 2019-08-19 | 1,818.08 | 1,826.00 | 1,812.61 | 1,816.12 | 90.806 | 56,406,059 |
| 2019-08-16 | 1,792.89 | 1,802.91 | 1,784.55 | 1,792.57 | 89.629 | 61,084,799 |
| 2019-08-15 | 1,781.99 | 1,788.00 | 1,761.96 | 1,776.12 | 88.806 | 76,198,959 |
| 2019-08-14 | 1,793.01 | 1,795.65 | 1,757.22 | 1,762.96 | 88.148 | 97,872,979 |
| 2019-08-13 | 1,783.00 | 1,831.74 | 1,780.00 | 1,824.34 | 91.217 | 81,500,419 |
| 2019-08-12 | 1,795.99 | 1,800.98 | 1,777.00 | 1,784.92 | 89.246 | 58,109,959 |
| 2019-08-09 | 1,828.95 | 1,831.09 | 1,802.22 | 1,807.58 | 90.379 | 57,595,399 |
| 2019-08-08 | 1,806.00 | 1,834.26 | 1,798.11 | 1,832.89 | 91.645 | 74,024,839 |
| 2019-08-07 | 1,773.99 | 1,798.93 | 1,757.00 | 1,793.40 | 89.670 | 90,537,679 |
| 2019-08-06 | 1,792.23 | 1,793.77 | 1,753.40 | 1,787.83 | 89.392 | 101,405,159 |
| 2019-08-05 | 1,770.22 | 1,788.67 | 1,748.78 | 1,765.13 | 88.257 | 121,164,238 |
| 2019-08-02 | 1,845.07 | 1,846.36 | 1,808.02 | 1,823.24 | 91.162 | 99,124,499 |
| 2019-08-01 | 1,871.72 | 1,897.92 | 1,844.01 | 1,855.32 | 92.766 | 94,266,219 |
| 2019-07-31 | 1,898.11 | 1,899.55 | 1,849.44 | 1,866.78 | 93.339 | 89,414,539 |
| 2019-07-30 | 1,891.12 | 1,909.89 | 1,883.48 | 1,898.53 | 94.927 | 58,217,759 |
| 2019-07-29 | 1,930.00 | 1,932.23 | 1,890.54 | 1,912.45 | 95.623 | 89,863,799 |
| 2019-07-26 | 1,942.00 | 1,950.90 | 1,924.51 | 1,943.05 | 97.153 | 98,542,859 |
| 2019-07-25 | 2,001.00 | 2,001.20 | 1,972.72 | 1,973.82 | 98.691 | 82,729,219 |
| 2019-07-24 | 1,969.30 | 2,001.30 | 1,965.87 | 2,000.81 | 100.04 | 52,625,999 |
| 2019-07-23 | 1,995.99 | 1,997.79 | 1,973.13 | 1,994.49 | 99.725 | 54,069,599 |
| 2019-07-22 | 1,971.14 | 1,989.00 | 1,958.26 | 1,985.63 | 99.282 | 58,162,219 |
| 2019-07-19 | 1,991.21 | 1,996.00 | 1,962.23 | 1,964.52 | 98.226 | 63,712,239 |
| 2019-07-18 | 1,980.01 | 1,987.50 | 1,951.55 | 1,977.90 | 98.895 | 70,085,039 |
| 2019-07-17 | 2,007.05 | 2,012.00 | 1,992.03 | 1,992.03 | 99.602 | 51,176,179 |
| 2019-07-16 | 2,010.58 | 2,026.32 | 2,001.22 | 2,009.90 | 100.50 | 52,363,959 |
| 2019-07-15 | 2,021.40 | 2,022.90 | 2,001.55 | 2,020.99 | 101.05 | 59,626,859 |
| 2019-07-12 | 2,008.27 | 2,017.00 | 2,003.87 | 2,011.00 | 100.55 | 50,185,939 |
| 2019-07-11 | 2,025.62 | 2,035.80 | 1,995.30 | 2,001.07 | 100.05 | 86,355,319 |
| 2019-07-10 | 1,996.51 | 2,024.94 | 1,995.40 | 2,017.41 | 100.87 | 98,638,039 |
| 2019-07-09 | 1,947.80 | 1,990.01 | 1,943.48 | 1,988.30 | 99.415 | 86,913,959 |
| 2019-07-08 | 1,934.12 | 1,956.00 | 1,928.25 | 1,952.32 | 97.616 | 57,667,419 |
| 2019-07-05 | 1,928.60 | 1,945.90 | 1,925.30 | 1,942.91 | 97.146 | 52,567,179 |
| 2019-07-03 | 1,935.89 | 1,941.59 | 1,930.50 | 1,939.00 | 96.950 | 33,805,880 |
| 2019-07-02 | 1,919.38 | 1,934.79 | 1,906.63 | 1,934.31 | 96.716 | 53,025,979 |
| 2019-07-01 | 1,922.98 | 1,929.82 | 1,914.66 | 1,922.19 | 96.110 | 64,066,939 |
| 2019-06-28 | 1,909.10 | 1,912.94 | 1,884.00 | 1,893.63 | 94.682 | 60,747,159 |
| 2019-06-27 | 1,902.00 | 1,911.24 | 1,898.04 | 1,904.28 | 95.214 | 42,834,419 |
| 2019-06-26 | 1,892.48 | 1,903.80 | 1,887.32 | 1,897.83 | 94.892 | 48,838,199 |
| 2019-06-25 | 1,911.84 | 1,916.39 | 1,872.42 | 1,878.27 | 93.914 | 60,246,939 |
| 2019-06-24 | 1,912.66 | 1,916.86 | 1,901.30 | 1,913.90 | 95.695 | 45,659,379 |
| 2019-06-21 | 1,916.10 | 1,925.95 | 1,907.58 | 1,911.30 | 95.565 | 78,671,519 |
| 2019-06-20 | 1,933.33 | 1,935.20 | 1,905.80 | 1,918.19 | 95.910 | 64,343,059 |
| 2019-06-19 | 1,907.84 | 1,919.58 | 1,892.47 | 1,908.79 | 95.440 | 57,906,939 |
| 2019-06-18 | 1,901.35 | 1,921.67 | 1,899.79 | 1,901.37 | 95.069 | 77,914,559 |
| 2019-06-17 | 1,876.50 | 1,895.69 | 1,875.45 | 1,886.03 | 94.302 | 52,686,839 |
| 2019-06-14 | 1,864.00 | 1,876.00 | 1,859.00 | 1,869.67 | 93.484 | 57,023,259 |
| 2019-06-13 | 1,866.72 | 1,883.09 | 1,862.22 | 1,870.30 | 93.515 | 55,916,199 |
| 2019-06-12 | 1,853.98 | 1,865.00 | 1,844.38 | 1,855.32 | 92.766 | 53,566,699 |
| 2019-06-11 | 1,883.25 | 1,893.70 | 1,858.00 | 1,863.70 | 93.185 | 80,853,879 |
| 2019-06-10 | 1,822.00 | 1,884.87 | 1,818.00 | 1,860.63 | 93.032 | 107,420,139 |
| 2019-06-07 | 1,763.70 | 1,806.25 | 1,759.49 | 1,804.03 | 90.202 | 96,164,919 |
| 2019-06-06 | 1,737.71 | 1,760.00 | 1,726.13 | 1,754.36 | 87.718 | 73,785,439 |
| 2019-06-05 | 1,749.60 | 1,752.00 | 1,715.25 | 1,738.50 | 86.925 | 84,795,639 |
| 2019-06-04 | 1,699.24 | 1,730.82 | 1,680.89 | 1,729.56 | 86.478 | 113,582,418 |
| 2019-06-03 | 1,760.01 | 1,766.29 | 1,672.00 | 1,692.69 | 84.635 | 181,974,157 |
| 2019-05-31 | 1,790.01 | 1,795.59 | 1,772.70 | 1,775.07 | 88.754 | 92,376,379 |
| 2019-05-30 | 1,825.49 | 1,829.47 | 1,807.83 | 1,816.32 | 90.816 | 62,936,999 |
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.