Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-03 | 1,769.46 | 1,778.34 | 1,730.00 | 1,772.36 | 88.618 | 137,243,198 |
| 2018-11-30 | 1,679.50 | 1,696.00 | 1,666.50 | 1,690.17 | 84.509 | 115,235,218 |
| 2018-11-29 | 1,674.99 | 1,689.99 | 1,652.33 | 1,673.57 | 83.679 | 132,264,858 |
| 2018-11-28 | 1,613.92 | 1,681.45 | 1,601.22 | 1,677.75 | 83.888 | 169,174,758 |
| 2018-11-27 | 1,575.99 | 1,597.65 | 1,558.01 | 1,581.42 | 79.071 | 115,664,538 |
| 2018-11-26 | 1,539.00 | 1,584.81 | 1,524.22 | 1,581.33 | 79.067 | 125,154,318 |
| 2018-11-23 | 1,517.00 | 1,536.20 | 1,501.81 | 1,502.06 | 75.103 | 54,152,839 |
| 2018-11-21 | 1,542.99 | 1,550.00 | 1,515.00 | 1,516.73 | 75.837 | 114,335,998 |
| 2018-11-20 | 1,437.50 | 1,534.75 | 1,420.00 | 1,495.46 | 74.773 | 217,576,397 |
| 2018-11-19 | 1,577.01 | 1,581.19 | 1,503.36 | 1,512.29 | 75.615 | 155,799,618 |
| 2018-11-16 | 1,587.50 | 1,614.48 | 1,573.12 | 1,593.41 | 79.671 | 121,321,598 |
| 2018-11-15 | 1,581.01 | 1,624.82 | 1,546.51 | 1,619.44 | 80.972 | 168,546,738 |
| 2018-11-14 | 1,656.32 | 1,673.00 | 1,597.07 | 1,599.01 | 79.951 | 129,737,818 |
| 2018-11-13 | 1,649.29 | 1,677.06 | 1,613.75 | 1,631.17 | 81.559 | 118,665,418 |
| 2018-11-12 | 1,698.24 | 1,708.55 | 1,630.01 | 1,636.85 | 81.843 | 136,124,898 |
| 2018-11-09 | 1,732.50 | 1,743.92 | 1,701.87 | 1,712.43 | 85.622 | 118,043,718 |
| 2018-11-08 | 1,755.00 | 1,784.00 | 1,725.11 | 1,754.91 | 87.746 | 130,697,318 |
| 2018-11-07 | 1,673.00 | 1,759.23 | 1,664.08 | 1,755.49 | 87.775 | 163,844,658 |
| 2018-11-06 | 1,618.35 | 1,665.00 | 1,614.55 | 1,642.81 | 82.141 | 85,147,059 |
| 2018-11-05 | 1,657.57 | 1,658.09 | 1,596.36 | 1,627.80 | 81.390 | 112,494,538 |
| 2018-11-02 | 1,678.59 | 1,697.44 | 1,651.83 | 1,665.53 | 83.277 | 139,110,958 |
| 2018-11-01 | 1,623.53 | 1,670.45 | 1,598.44 | 1,665.53 | 83.277 | 162,710,798 |
| 2018-10-31 | 1,569.99 | 1,623.91 | 1,565.09 | 1,598.01 | 79.901 | 187,804,217 |
| 2018-10-30 | 1,486.16 | 1,540.99 | 1,476.36 | 1,530.42 | 76.521 | 249,201,797 |
| 2018-10-29 | 1,660.00 | 1,665.74 | 1,495.00 | 1,538.88 | 76.944 | 277,321,596 |
| 2018-10-26 | 1,649.59 | 1,698.46 | 1,603.00 | 1,642.81 | 82.141 | 299,275,576 |
| 2018-10-25 | 1,703.34 | 1,794.81 | 1,692.01 | 1,782.17 | 89.109 | 205,714,797 |
| 2018-10-24 | 1,773.70 | 1,777.71 | 1,656.56 | 1,664.20 | 83.210 | 138,567,658 |
| 2018-10-23 | 1,742.24 | 1,776.34 | 1,714.00 | 1,768.70 | 88.435 | 134,478,258 |
| 2018-10-22 | 1,784.00 | 1,809.50 | 1,756.00 | 1,789.30 | 89.465 | 90,000,299 |
| 2018-10-19 | 1,785.16 | 1,809.10 | 1,753.00 | 1,764.03 | 88.202 | 118,144,918 |
| 2018-10-18 | 1,821.49 | 1,830.15 | 1,767.87 | 1,770.72 | 88.536 | 117,479,898 |
| 2018-10-17 | 1,842.79 | 1,845.00 | 1,807.00 | 1,831.73 | 91.587 | 105,903,539 |
| 2018-10-16 | 1,783.50 | 1,823.88 | 1,761.55 | 1,819.96 | 90.998 | 117,198,358 |
| 2018-10-15 | 1,795.00 | 1,795.05 | 1,734.23 | 1,760.95 | 88.048 | 128,743,238 |
| 2018-10-12 | 1,808.00 | 1,808.95 | 1,742.53 | 1,788.61 | 89.431 | 188,891,737 |
| 2018-10-11 | 1,724.00 | 1,755.40 | 1,685.10 | 1,719.36 | 85.968 | 278,717,416 |
| 2018-10-10 | 1,857.89 | 1,858.56 | 1,754.41 | 1,755.25 | 87.763 | 219,777,197 |
| 2018-10-09 | 1,859.99 | 1,896.68 | 1,852.32 | 1,870.32 | 93.516 | 95,457,319 |
| 2018-10-08 | 1,874.00 | 1,902.00 | 1,830.66 | 1,864.42 | 93.221 | 147,863,998 |
| 2018-10-05 | 1,917.99 | 1,929.08 | 1,862.83 | 1,889.65 | 94.483 | 136,446,558 |
| 2018-10-04 | 1,949.00 | 1,956.00 | 1,896.57 | 1,909.42 | 95.471 | 145,139,458 |
| 2018-10-03 | 1,981.70 | 1,989.70 | 1,949.81 | 1,952.76 | 97.638 | 105,062,619 |
| 2018-10-02 | 1,999.99 | 2,013.39 | 1,965.77 | 1,971.31 | 98.566 | 108,014,978 |
| 2018-10-01 | 2,021.99 | 2,033.19 | 2,003.60 | 2,004.36 | 100.22 | 69,365,699 |
| 2018-09-28 | 2,004.41 | 2,026.52 | 1,996.47 | 2,003.00 | 100.15 | 81,702,699 |
| 2018-09-27 | 1,993.24 | 2,016.16 | 1,988.58 | 2,012.98 | 100.65 | 86,587,819 |
| 2018-09-26 | 1,968.50 | 1,995.25 | 1,961.52 | 1,974.85 | 98.743 | 86,269,179 |
| 2018-09-25 | 1,942.90 | 1,975.91 | 1,938.85 | 1,974.55 | 98.728 | 90,768,139 |
| 2018-09-24 | 1,903.79 | 1,936.88 | 1,865.00 | 1,934.36 | 96.718 | 84,274,559 |
| 2018-09-21 | 1,954.22 | 1,957.31 | 1,910.50 | 1,915.01 | 95.751 | 137,117,938 |
| 2018-09-20 | 1,938.58 | 1,955.00 | 1,932.25 | 1,944.30 | 97.215 | 63,098,679 |
| 2018-09-19 | 1,940.50 | 1,940.83 | 1,904.90 | 1,926.42 | 96.321 | 81,136,439 |
| 2018-09-18 | 1,918.65 | 1,958.20 | 1,915.44 | 1,941.05 | 97.053 | 85,374,119 |
| 2018-09-17 | 1,954.73 | 1,956.82 | 1,887.41 | 1,908.03 | 95.402 | 141,003,838 |
| 2018-09-14 | 1,992.93 | 1,993.65 | 1,959.22 | 1,970.19 | 98.510 | 72,840,599 |
| 2018-09-13 | 2,000.00 | 2,008.76 | 1,982.03 | 1,989.87 | 99.494 | 72,430,219 |
| 2018-09-12 | 1,994.00 | 2,000.00 | 1,962.44 | 1,990.00 | 99.500 | 88,280,239 |
| 2018-09-11 | 1,928.27 | 1,988.88 | 1,917.00 | 1,987.15 | 99.358 | 100,672,899 |
| 2018-09-10 | 1,971.00 | 1,973.04 | 1,931.52 | 1,939.01 | 96.951 | 90,896,619 |
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.