Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-04 | 1,685.00 | 1,709.43 | 1,674.36 | 1,696.17 | 84.809 | 123,347,158 |
| 2019-03-01 | 1,655.13 | 1,674.26 | 1,651.00 | 1,671.73 | 83.587 | 99,497,539 |
| 2019-02-28 | 1,635.25 | 1,651.77 | 1,633.83 | 1,639.83 | 81.992 | 60,517,819 |
| 2019-02-27 | 1,628.18 | 1,641.81 | 1,615.10 | 1,641.09 | 82.055 | 62,976,479 |
| 2019-02-26 | 1,625.98 | 1,639.99 | 1,616.13 | 1,636.40 | 81.820 | 53,316,299 |
| 2019-02-25 | 1,641.45 | 1,654.60 | 1,630.39 | 1,633.00 | 81.650 | 63,689,239 |
| 2019-02-22 | 1,623.50 | 1,634.94 | 1,621.17 | 1,631.56 | 81.578 | 61,923,819 |
| 2019-02-21 | 1,619.85 | 1,623.56 | 1,600.91 | 1,619.44 | 80.972 | 69,667,839 |
| 2019-02-20 | 1,630.00 | 1,634.93 | 1,610.12 | 1,622.10 | 81.105 | 66,751,779 |
| 2019-02-19 | 1,601.00 | 1,634.00 | 1,600.56 | 1,627.58 | 81.379 | 73,633,119 |
| 2019-02-15 | 1,627.86 | 1,628.91 | 1,604.50 | 1,607.95 | 80.398 | 86,877,859 |
| 2019-02-14 | 1,624.50 | 1,637.90 | 1,606.06 | 1,622.65 | 81.133 | 82,410,479 |
| 2019-02-13 | 1,647.00 | 1,656.38 | 1,637.11 | 1,640.00 | 82.000 | 71,206,419 |
| 2019-02-12 | 1,604.00 | 1,639.40 | 1,598.88 | 1,638.01 | 81.901 | 97,172,079 |
| 2019-02-11 | 1,600.98 | 1,609.29 | 1,586.00 | 1,591.00 | 79.550 | 66,346,559 |
| 2019-02-08 | 1,586.00 | 1,588.59 | 1,566.76 | 1,588.22 | 79.411 | 113,149,138 |
| 2019-02-07 | 1,625.00 | 1,625.54 | 1,592.91 | 1,614.37 | 80.719 | 92,531,779 |
| 2019-02-06 | 1,670.75 | 1,672.26 | 1,633.34 | 1,640.26 | 82.013 | 78,797,659 |
| 2019-02-05 | 1,643.34 | 1,665.26 | 1,642.50 | 1,658.81 | 82.941 | 89,062,099 |
| 2019-02-04 | 1,623.00 | 1,649.63 | 1,613.50 | 1,633.31 | 81.666 | 98,583,739 |
| 2019-02-01 | 1,638.88 | 1,673.06 | 1,622.01 | 1,626.23 | 81.312 | 230,124,197 |
| 2019-01-31 | 1,692.85 | 1,736.41 | 1,679.08 | 1,718.73 | 85.937 | 218,206,797 |
| 2019-01-30 | 1,623.00 | 1,676.95 | 1,619.68 | 1,670.43 | 83.522 | 115,676,438 |
| 2019-01-29 | 1,631.27 | 1,632.38 | 1,590.72 | 1,593.88 | 79.694 | 92,655,639 |
| 2019-01-28 | 1,643.59 | 1,645.00 | 1,614.09 | 1,637.89 | 81.895 | 96,754,219 |
| 2019-01-25 | 1,670.50 | 1,683.48 | 1,661.61 | 1,670.57 | 83.529 | 99,193,579 |
| 2019-01-24 | 1,641.07 | 1,657.26 | 1,631.79 | 1,654.93 | 82.747 | 81,798,859 |
| 2019-01-23 | 1,656.00 | 1,657.43 | 1,612.00 | 1,640.02 | 82.001 | 104,504,239 |
| 2019-01-22 | 1,681.00 | 1,681.87 | 1,610.20 | 1,632.17 | 81.609 | 128,335,918 |
| 2019-01-18 | 1,712.00 | 1,716.20 | 1,691.54 | 1,696.20 | 84.810 | 120,410,058 |
| 2019-01-17 | 1,680.00 | 1,700.17 | 1,677.50 | 1,693.22 | 84.661 | 84,177,499 |
| 2019-01-16 | 1,684.22 | 1,705.00 | 1,675.88 | 1,683.78 | 84.189 | 127,337,278 |
| 2019-01-15 | 1,632.00 | 1,675.16 | 1,626.01 | 1,674.56 | 83.728 | 119,970,198 |
| 2019-01-14 | 1,615.00 | 1,648.20 | 1,595.15 | 1,617.21 | 80.861 | 120,117,758 |
| 2019-01-11 | 1,640.55 | 1,660.29 | 1,636.22 | 1,640.56 | 82.028 | 93,724,439 |
| 2019-01-10 | 1,641.01 | 1,663.25 | 1,621.62 | 1,656.22 | 82.811 | 130,153,858 |
| 2019-01-09 | 1,652.98 | 1,667.80 | 1,641.40 | 1,659.42 | 82.971 | 126,976,018 |
| 2019-01-08 | 1,664.69 | 1,676.61 | 1,616.61 | 1,656.58 | 82.829 | 177,628,558 |
| 2019-01-07 | 1,602.31 | 1,634.56 | 1,589.19 | 1,629.51 | 81.476 | 159,864,258 |
| 2019-01-04 | 1,530.00 | 1,594.00 | 1,518.31 | 1,575.39 | 78.770 | 183,651,497 |
| 2019-01-03 | 1,520.01 | 1,538.00 | 1,497.11 | 1,500.28 | 75.014 | 139,511,438 |
| 2019-01-02 | 1,465.20 | 1,553.36 | 1,460.93 | 1,539.13 | 76.957 | 159,662,078 |
| 2018-12-31 | 1,510.80 | 1,520.76 | 1,487.00 | 1,501.97 | 75.099 | 139,090,138 |
| 2018-12-28 | 1,473.35 | 1,513.47 | 1,449.00 | 1,478.02 | 73.901 | 176,578,998 |
| 2018-12-27 | 1,454.20 | 1,469.00 | 1,390.31 | 1,461.64 | 73.082 | 194,440,677 |
| 2018-12-26 | 1,368.89 | 1,473.16 | 1,363.01 | 1,470.90 | 73.545 | 208,235,997 |
| 2018-12-24 | 1,346.00 | 1,396.03 | 1,307.00 | 1,343.96 | 67.198 | 144,399,918 |
| 2018-12-21 | 1,464.99 | 1,480.00 | 1,363.96 | 1,377.45 | 68.873 | 272,806,396 |
| 2018-12-20 | 1,484.00 | 1,509.50 | 1,432.69 | 1,460.83 | 73.042 | 199,836,657 |
| 2018-12-19 | 1,543.05 | 1,584.53 | 1,483.18 | 1,495.08 | 74.754 | 175,843,778 |
| 2018-12-18 | 1,540.00 | 1,567.55 | 1,523.01 | 1,551.48 | 77.574 | 130,459,498 |
| 2018-12-17 | 1,566.00 | 1,576.13 | 1,505.01 | 1,520.91 | 76.046 | 176,595,238 |
| 2018-12-14 | 1,638.00 | 1,642.57 | 1,585.00 | 1,591.91 | 79.596 | 127,343,258 |
| 2018-12-13 | 1,680.00 | 1,692.12 | 1,641.50 | 1,658.38 | 82.919 | 105,423,239 |
| 2018-12-12 | 1,669.00 | 1,704.99 | 1,660.27 | 1,663.54 | 83.177 | 131,959,358 |
| 2018-12-11 | 1,678.00 | 1,679.47 | 1,619.60 | 1,643.24 | 82.162 | 124,893,898 |
| 2018-12-10 | 1,623.84 | 1,657.99 | 1,590.87 | 1,641.03 | 82.052 | 149,896,158 |
| 2018-12-07 | 1,705.07 | 1,718.93 | 1,625.46 | 1,629.13 | 81.457 | 151,522,638 |
| 2018-12-06 | 1,614.87 | 1,701.05 | 1,609.85 | 1,699.19 | 84.960 | 175,787,878 |
| 2018-12-04 | 1,756.00 | 1,770.34 | 1,665.00 | 1,668.40 | 83.420 | 173,889,098 |
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.