Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-10 | 1,971.00 | 1,973.04 | 1,931.52 | 1,939.01 | 96.951 | 90,896,619 |
| 2018-09-07 | 1,938.71 | 1,975.20 | 1,937.35 | 1,952.07 | 97.604 | 97,852,859 |
| 2018-09-06 | 2,006.51 | 2,007.50 | 1,935.21 | 1,958.31 | 97.916 | 149,773,598 |
| 2018-09-05 | 2,038.11 | 2,040.38 | 1,989.89 | 1,994.82 | 99.741 | 164,411,518 |
| 2018-09-04 | 2,026.50 | 2,050.50 | 2,013.00 | 2,039.51 | 101.98 | 114,421,858 |
| 2018-08-31 | 2,007.00 | 2,022.38 | 2,004.74 | 2,012.71 | 100.64 | 84,087,559 |
| 2018-08-30 | 1,997.42 | 2,025.57 | 1,986.90 | 2,002.38 | 100.12 | 145,545,138 |
| 2018-08-29 | 1,953.45 | 1,998.69 | 1,948.94 | 1,998.10 | 99.905 | 130,635,218 |
| 2018-08-28 | 1,937.73 | 1,941.78 | 1,928.82 | 1,932.82 | 96.641 | 62,014,539 |
| 2018-08-27 | 1,915.00 | 1,927.70 | 1,909.28 | 1,927.68 | 96.384 | 71,380,739 |
| 2018-08-24 | 1,910.51 | 1,916.01 | 1,902.54 | 1,905.39 | 95.270 | 56,017,259 |
| 2018-08-23 | 1,907.17 | 1,919.50 | 1,900.76 | 1,902.90 | 95.145 | 71,259,939 |
| 2018-08-22 | 1,876.64 | 1,905.80 | 1,876.64 | 1,904.90 | 95.245 | 61,609,279 |
| 2018-08-21 | 1,880.00 | 1,897.75 | 1,874.41 | 1,883.42 | 94.171 | 62,112,519 |
| 2018-08-20 | 1,890.57 | 1,891.75 | 1,866.06 | 1,876.71 | 93.836 | 57,240,319 |
| 2018-08-17 | 1,885.80 | 1,888.00 | 1,855.55 | 1,882.22 | 94.111 | 82,085,999 |
| 2018-08-16 | 1,903.94 | 1,905.00 | 1,883.55 | 1,886.52 | 94.326 | 79,141,799 |
| 2018-08-15 | 1,909.55 | 1,916.21 | 1,869.79 | 1,882.62 | 94.131 | 154,013,638 |
| 2018-08-14 | 1,919.39 | 1,921.01 | 1,900.00 | 1,919.65 | 95.983 | 79,722,459 |
| 2018-08-13 | 1,898.50 | 1,925.00 | 1,893.67 | 1,896.20 | 94.810 | 110,629,498 |
| 2018-08-10 | 1,888.51 | 1,899.50 | 1,878.21 | 1,886.30 | 94.315 | 72,798,539 |
| 2018-08-09 | 1,882.00 | 1,914.57 | 1,877.48 | 1,898.52 | 94.926 | 97,207,479 |
| 2018-08-08 | 1,861.00 | 1,891.51 | 1,854.50 | 1,886.52 | 94.326 | 79,260,339 |
| 2018-08-07 | 1,854.53 | 1,869.72 | 1,846.27 | 1,862.48 | 93.124 | 67,549,459 |
| 2018-08-06 | 1,825.81 | 1,847.77 | 1,818.92 | 1,847.75 | 92.388 | 67,836,499 |
| 2018-08-03 | 1,837.74 | 1,841.00 | 1,821.50 | 1,823.29 | 91.165 | 69,209,739 |
| 2018-08-02 | 1,788.77 | 1,836.56 | 1,786.00 | 1,834.33 | 91.717 | 87,093,619 |
| 2018-08-01 | 1,784.00 | 1,798.44 | 1,776.02 | 1,797.17 | 89.859 | 83,061,919 |
| 2018-07-31 | 1,786.49 | 1,801.83 | 1,739.32 | 1,777.44 | 88.872 | 114,774,258 |
| 2018-07-30 | 1,827.33 | 1,829.50 | 1,766.02 | 1,779.22 | 88.961 | 131,246,418 |
| 2018-07-27 | 1,876.05 | 1,880.05 | 1,806.53 | 1,817.27 | 90.864 | 193,619,177 |
| 2018-07-26 | 1,839.00 | 1,844.68 | 1,804.50 | 1,808.00 | 90.400 | 198,487,417 |
| 2018-07-25 | 1,829.30 | 1,863.84 | 1,822.64 | 1,863.61 | 93.181 | 76,726,659 |
| 2018-07-24 | 1,829.01 | 1,840.00 | 1,809.38 | 1,829.24 | 91.462 | 85,574,459 |
| 2018-07-23 | 1,812.21 | 1,819.00 | 1,769.99 | 1,802.00 | 90.100 | 77,769,239 |
| 2018-07-20 | 1,825.01 | 1,834.84 | 1,810.06 | 1,813.70 | 90.685 | 77,831,319 |
| 2018-07-19 | 1,829.46 | 1,841.00 | 1,811.27 | 1,812.97 | 90.649 | 93,538,839 |
| 2018-07-18 | 1,848.00 | 1,858.88 | 1,831.27 | 1,842.92 | 92.146 | 97,238,259 |
| 2018-07-17 | 1,811.56 | 1,851.69 | 1,797.38 | 1,843.93 | 92.197 | 113,657,618 |
| 2018-07-16 | 1,821.95 | 1,841.95 | 1,814.45 | 1,822.49 | 91.125 | 109,323,898 |
| 2018-07-13 | 1,803.93 | 1,815.30 | 1,795.23 | 1,813.03 | 90.652 | 87,733,579 |
| 2018-07-12 | 1,764.51 | 1,798.00 | 1,762.18 | 1,796.62 | 89.831 | 90,654,859 |
| 2018-07-11 | 1,737.99 | 1,756.96 | 1,734.00 | 1,755.00 | 87.750 | 64,195,639 |
| 2018-07-10 | 1,738.53 | 1,750.00 | 1,731.00 | 1,743.07 | 87.154 | 60,058,099 |
| 2018-07-09 | 1,724.05 | 1,739.56 | 1,716.23 | 1,739.02 | 86.951 | 60,239,759 |
| 2018-07-06 | 1,696.00 | 1,715.27 | 1,691.67 | 1,710.63 | 85.532 | 53,005,239 |
| 2018-07-05 | 1,705.38 | 1,710.69 | 1,682.15 | 1,699.73 | 84.987 | 59,662,199 |
| 2018-07-03 | 1,723.96 | 1,725.00 | 1,692.48 | 1,693.96 | 84.698 | 43,545,519 |
| 2018-07-02 | 1,682.70 | 1,713.89 | 1,678.06 | 1,713.78 | 85.689 | 63,713,919 |
| 2018-06-29 | 1,717.00 | 1,723.41 | 1,694.32 | 1,699.80 | 84.990 | 90,870,159 |
| 2018-06-28 | 1,672.54 | 1,705.50 | 1,661.17 | 1,701.45 | 85.073 | 90,593,999 |
| 2018-06-27 | 1,708.11 | 1,711.95 | 1,660.00 | 1,660.51 | 83.026 | 97,444,019 |
| 2018-06-26 | 1,672.37 | 1,701.57 | 1,663.34 | 1,691.09 | 84.555 | 87,731,699 |
| 2018-06-25 | 1,702.51 | 1,705.00 | 1,646.31 | 1,663.15 | 83.158 | 150,223,918 |
| 2018-06-22 | 1,742.62 | 1,743.00 | 1,711.90 | 1,715.67 | 85.784 | 81,502,479 |
| 2018-06-21 | 1,760.00 | 1,763.10 | 1,717.56 | 1,730.22 | 86.511 | 98,822,959 |
| 2018-06-20 | 1,742.50 | 1,762.93 | 1,741.36 | 1,750.08 | 87.504 | 86,651,819 |
| 2018-06-19 | 1,709.04 | 1,736.11 | 1,700.39 | 1,734.78 | 86.739 | 85,802,339 |
| 2018-06-18 | 1,706.26 | 1,726.74 | 1,702.56 | 1,723.79 | 86.190 | 62,154,839 |
| 2018-06-15 | 1,714.00 | 1,720.87 | 1,708.52 | 1,715.97 | 85.799 | 95,552,919 |
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.