Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-29 | 1,823.12 | 1,830.00 | 1,807.53 | 1,819.19 | 90.960 | 85,580,499 |
| 2019-05-28 | 1,832.75 | 1,849.27 | 1,827.35 | 1,836.43 | 91.822 | 63,999,299 |
| 2019-05-24 | 1,835.89 | 1,841.76 | 1,817.85 | 1,823.28 | 91.164 | 67,393,459 |
| 2019-05-23 | 1,836.59 | 1,844.00 | 1,804.20 | 1,815.48 | 90.774 | 88,485,299 |
| 2019-05-22 | 1,851.78 | 1,871.49 | 1,851.00 | 1,859.68 | 92.984 | 58,732,019 |
| 2019-05-21 | 1,874.79 | 1,879.00 | 1,846.00 | 1,857.52 | 92.876 | 80,102,439 |
| 2019-05-20 | 1,852.69 | 1,867.78 | 1,835.54 | 1,858.97 | 92.949 | 75,963,959 |
| 2019-05-17 | 1,893.05 | 1,910.53 | 1,867.33 | 1,869.00 | 93.450 | 94,732,359 |
| 2019-05-16 | 1,885.94 | 1,917.51 | 1,882.29 | 1,907.57 | 95.379 | 94,156,439 |
| 2019-05-15 | 1,827.95 | 1,874.43 | 1,823.00 | 1,871.15 | 93.558 | 93,852,839 |
| 2019-05-14 | 1,839.50 | 1,852.44 | 1,815.75 | 1,840.12 | 92.006 | 92,582,139 |
| 2019-05-13 | 1,836.56 | 1,846.54 | 1,818.00 | 1,822.68 | 91.134 | 115,668,198 |
| 2019-05-10 | 1,898.00 | 1,903.79 | 1,856.00 | 1,889.98 | 94.499 | 114,359,878 |
| 2019-05-09 | 1,900.00 | 1,909.40 | 1,876.00 | 1,899.87 | 94.994 | 106,165,259 |
| 2019-05-08 | 1,918.87 | 1,935.37 | 1,910.00 | 1,917.77 | 95.889 | 81,571,359 |
| 2019-05-07 | 1,939.99 | 1,949.10 | 1,903.38 | 1,921.00 | 96.050 | 118,042,678 |
| 2019-05-06 | 1,917.98 | 1,959.00 | 1,910.50 | 1,950.55 | 97.528 | 108,356,818 |
| 2019-05-03 | 1,949.00 | 1,964.40 | 1,936.00 | 1,962.46 | 98.123 | 127,631,278 |
| 2019-05-02 | 1,913.33 | 1,921.55 | 1,881.87 | 1,900.82 | 95.041 | 79,258,299 |
| 2019-05-01 | 1,933.09 | 1,943.64 | 1,910.55 | 1,911.52 | 95.576 | 62,339,279 |
| 2019-04-30 | 1,930.10 | 1,935.71 | 1,906.95 | 1,926.52 | 96.326 | 70,120,139 |
| 2019-04-29 | 1,949.00 | 1,956.34 | 1,934.09 | 1,938.43 | 96.922 | 80,425,099 |
| 2019-04-26 | 1,929.00 | 1,951.00 | 1,898.00 | 1,950.63 | 97.532 | 168,651,258 |
| 2019-04-25 | 1,917.00 | 1,922.45 | 1,900.31 | 1,902.25 | 95.113 | 121,982,018 |
| 2019-04-24 | 1,925.00 | 1,929.69 | 1,898.16 | 1,901.75 | 95.088 | 73,515,619 |
| 2019-04-23 | 1,891.20 | 1,929.26 | 1,889.58 | 1,923.77 | 96.189 | 92,808,819 |
| 2019-04-22 | 1,855.40 | 1,888.42 | 1,845.64 | 1,887.31 | 94.366 | 67,476,139 |
| 2019-04-18 | 1,868.79 | 1,870.82 | 1,859.48 | 1,861.69 | 93.085 | 54,997,639 |
| 2019-04-17 | 1,872.99 | 1,876.47 | 1,860.44 | 1,864.82 | 93.241 | 57,870,339 |
| 2019-04-16 | 1,851.35 | 1,869.77 | 1,848.00 | 1,863.04 | 93.152 | 60,892,359 |
| 2019-04-15 | 1,842.00 | 1,846.85 | 1,818.90 | 1,844.87 | 92.244 | 74,488,459 |
| 2019-04-12 | 1,848.40 | 1,851.50 | 1,841.30 | 1,843.06 | 92.153 | 62,288,259 |
| 2019-04-11 | 1,848.70 | 1,849.95 | 1,840.31 | 1,844.07 | 92.204 | 53,096,839 |
| 2019-04-10 | 1,841.00 | 1,848.00 | 1,828.81 | 1,847.33 | 92.367 | 59,279,459 |
| 2019-04-09 | 1,845.49 | 1,853.09 | 1,831.78 | 1,835.84 | 91.792 | 74,287,359 |
| 2019-04-08 | 1,833.23 | 1,850.20 | 1,825.11 | 1,849.86 | 92.493 | 75,056,819 |
| 2019-04-05 | 1,829.00 | 1,838.58 | 1,825.19 | 1,837.28 | 91.864 | 72,809,519 |
| 2019-04-04 | 1,820.65 | 1,828.75 | 1,804.20 | 1,818.86 | 90.943 | 72,477,339 |
| 2019-04-03 | 1,826.72 | 1,830.00 | 1,809.62 | 1,820.70 | 91.035 | 79,611,799 |
| 2019-04-02 | 1,811.02 | 1,820.00 | 1,805.12 | 1,813.98 | 90.699 | 68,962,299 |
| 2019-04-01 | 1,800.11 | 1,815.67 | 1,798.73 | 1,814.19 | 90.710 | 84,775,039 |
| 2019-03-29 | 1,786.58 | 1,792.86 | 1,776.63 | 1,780.75 | 89.038 | 66,415,859 |
| 2019-03-28 | 1,770.00 | 1,777.93 | 1,753.47 | 1,773.42 | 88.671 | 60,859,159 |
| 2019-03-27 | 1,784.13 | 1,787.50 | 1,745.68 | 1,765.70 | 88.285 | 86,496,019 |
| 2019-03-26 | 1,793.00 | 1,805.77 | 1,773.36 | 1,783.76 | 89.188 | 97,317,599 |
| 2019-03-25 | 1,757.79 | 1,782.68 | 1,747.50 | 1,774.26 | 88.713 | 102,076,059 |
| 2019-03-22 | 1,810.17 | 1,818.98 | 1,763.11 | 1,764.77 | 88.239 | 127,259,658 |
| 2019-03-21 | 1,796.26 | 1,823.75 | 1,787.28 | 1,819.26 | 90.963 | 115,355,938 |
| 2019-03-20 | 1,769.94 | 1,799.50 | 1,767.03 | 1,797.27 | 89.864 | 125,312,658 |
| 2019-03-19 | 1,753.51 | 1,784.16 | 1,753.51 | 1,761.85 | 88.093 | 127,283,218 |
| 2019-03-18 | 1,712.70 | 1,750.00 | 1,712.63 | 1,742.15 | 87.108 | 108,581,158 |
| 2019-03-15 | 1,703.00 | 1,718.80 | 1,693.13 | 1,712.36 | 85.618 | 151,017,398 |
| 2019-03-14 | 1,691.20 | 1,702.00 | 1,684.34 | 1,686.22 | 84.311 | 58,932,359 |
| 2019-03-13 | 1,683.00 | 1,700.00 | 1,679.35 | 1,690.81 | 84.541 | 71,040,819 |
| 2019-03-12 | 1,669.00 | 1,684.27 | 1,660.98 | 1,673.10 | 83.655 | 72,289,959 |
| 2019-03-11 | 1,626.12 | 1,672.29 | 1,626.01 | 1,670.62 | 83.531 | 77,527,039 |
| 2019-03-08 | 1,604.01 | 1,622.72 | 1,586.57 | 1,620.80 | 81.040 | 93,340,279 |
| 2019-03-07 | 1,667.37 | 1,669.75 | 1,620.51 | 1,625.95 | 81.298 | 99,140,339 |
| 2019-03-06 | 1,695.97 | 1,697.75 | 1,668.28 | 1,668.95 | 83.448 | 79,920,019 |
| 2019-03-05 | 1,702.95 | 1,707.80 | 1,689.01 | 1,692.43 | 84.622 | 73,630,439 |
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.