Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-20 | 1,550.34 | 1,587.00 | 1,545.41 | 1,586.51 | 79.326 | 91,631,359 |
| 2018-03-19 | 1,554.53 | 1,561.66 | 1,525.35 | 1,544.93 | 77.247 | 131,615,318 |
| 2018-03-16 | 1,583.45 | 1,589.44 | 1,567.50 | 1,571.68 | 78.584 | 108,500,238 |
| 2018-03-15 | 1,595.00 | 1,596.91 | 1,578.11 | 1,582.32 | 79.116 | 81,394,019 |
| 2018-03-14 | 1,597.00 | 1,606.44 | 1,590.89 | 1,591.00 | 79.550 | 85,188,859 |
| 2018-03-13 | 1,615.96 | 1,617.54 | 1,578.01 | 1,588.18 | 79.409 | 130,637,838 |
| 2018-03-12 | 1,592.60 | 1,605.33 | 1,586.70 | 1,598.39 | 79.920 | 103,484,219 |
| 2018-03-09 | 1,563.50 | 1,578.94 | 1,559.08 | 1,578.89 | 78.945 | 90,684,999 |
| 2018-03-08 | 1,550.00 | 1,554.88 | 1,545.25 | 1,551.86 | 77.593 | 77,252,299 |
| 2018-03-07 | 1,526.52 | 1,545.90 | 1,522.51 | 1,545.00 | 77.250 | 83,482,459 |
| 2018-03-06 | 1,533.20 | 1,542.13 | 1,528.00 | 1,537.64 | 76.882 | 91,234,359 |
| 2018-03-05 | 1,494.24 | 1,525.38 | 1,481.00 | 1,523.61 | 76.181 | 104,678,679 |
| 2018-03-02 | 1,469.10 | 1,501.05 | 1,455.01 | 1,500.25 | 75.013 | 131,751,278 |
| 2018-03-01 | 1,513.60 | 1,518.49 | 1,465.00 | 1,493.45 | 74.673 | 136,704,578 |
| 2018-02-28 | 1,519.51 | 1,528.70 | 1,512.00 | 1,512.45 | 75.623 | 90,300,459 |
| 2018-02-27 | 1,524.50 | 1,526.78 | 1,507.21 | 1,511.98 | 75.599 | 96,175,519 |
| 2018-02-26 | 1,509.20 | 1,522.84 | 1,507.00 | 1,521.95 | 76.098 | 99,099,759 |
| 2018-02-23 | 1,495.34 | 1,500.00 | 1,486.50 | 1,500.00 | 75.000 | 88,362,059 |
| 2018-02-22 | 1,495.36 | 1,502.54 | 1,475.76 | 1,485.34 | 74.267 | 97,161,259 |
| 2018-02-21 | 1,485.00 | 1,503.49 | 1,478.92 | 1,482.92 | 74.146 | 126,087,018 |
| 2018-02-20 | 1,446.49 | 1,488.77 | 1,446.49 | 1,468.35 | 73.418 | 129,984,558 |
| 2018-02-16 | 1,457.37 | 1,465.80 | 1,446.56 | 1,448.69 | 72.435 | 89,451,279 |
| 2018-02-15 | 1,466.89 | 1,468.94 | 1,436.84 | 1,461.76 | 73.088 | 113,054,718 |
| 2018-02-14 | 1,406.25 | 1,452.06 | 1,403.36 | 1,451.05 | 72.553 | 119,184,178 |
| 2018-02-13 | 1,385.93 | 1,419.72 | 1,383.53 | 1,414.51 | 70.726 | 118,357,578 |
| 2018-02-12 | 1,364.67 | 1,393.81 | 1,344.01 | 1,386.23 | 69.312 | 134,778,878 |
| 2018-02-09 | 1,373.49 | 1,383.50 | 1,265.93 | 1,339.60 | 66.980 | 282,830,396 |
| 2018-02-08 | 1,429.68 | 1,433.75 | 1,349.94 | 1,350.50 | 67.525 | 171,571,138 |
| 2018-02-07 | 1,449.00 | 1,460.99 | 1,415.15 | 1,416.78 | 70.839 | 143,254,818 |
| 2018-02-06 | 1,361.46 | 1,443.99 | 1,351.79 | 1,442.84 | 72.142 | 221,336,397 |
| 2018-02-05 | 1,402.62 | 1,458.98 | 1,320.72 | 1,390.00 | 69.500 | 229,899,797 |
| 2018-02-02 | 1,477.39 | 1,498.00 | 1,414.00 | 1,429.95 | 71.498 | 222,514,397 |
| 2018-02-01 | 1,445.00 | 1,459.88 | 1,385.14 | 1,390.00 | 69.500 | 182,276,157 |
| 2018-01-31 | 1,451.30 | 1,472.58 | 1,450.04 | 1,450.89 | 72.545 | 128,493,858 |
| 2018-01-30 | 1,403.17 | 1,439.25 | 1,392.00 | 1,437.82 | 71.891 | 117,438,838 |
| 2018-01-29 | 1,409.18 | 1,431.39 | 1,400.44 | 1,417.68 | 70.884 | 114,037,958 |
| 2018-01-26 | 1,392.01 | 1,402.53 | 1,380.91 | 1,402.05 | 70.103 | 97,146,199 |
| 2018-01-25 | 1,368.00 | 1,378.34 | 1,357.62 | 1,377.95 | 68.898 | 95,060,239 |
| 2018-01-24 | 1,374.82 | 1,388.16 | 1,338.00 | 1,357.51 | 67.876 | 136,149,138 |
| 2018-01-23 | 1,338.09 | 1,364.90 | 1,337.34 | 1,362.54 | 68.127 | 103,386,119 |
| 2018-01-22 | 1,297.17 | 1,327.45 | 1,296.66 | 1,327.31 | 66.366 | 82,801,219 |
| 2018-01-19 | 1,312.00 | 1,313.00 | 1,292.99 | 1,294.58 | 64.729 | 91,570,719 |
| 2018-01-18 | 1,293.95 | 1,304.60 | 1,284.02 | 1,293.32 | 64.666 | 80,538,299 |
| 2018-01-17 | 1,312.24 | 1,314.00 | 1,280.88 | 1,295.00 | 64.750 | 105,075,079 |
| 2018-01-16 | 1,323.00 | 1,339.94 | 1,292.30 | 1,304.86 | 65.243 | 144,414,018 |
| 2018-01-12 | 1,273.39 | 1,305.76 | 1,273.39 | 1,305.20 | 65.260 | 108,874,598 |
| 2018-01-11 | 1,259.74 | 1,276.77 | 1,256.46 | 1,276.68 | 63.834 | 62,500,959 |
| 2018-01-10 | 1,245.15 | 1,254.33 | 1,237.23 | 1,254.33 | 62.717 | 53,720,339 |
| 2018-01-09 | 1,256.90 | 1,259.33 | 1,241.76 | 1,252.70 | 62.635 | 73,226,319 |
| 2018-01-08 | 1,236.00 | 1,253.08 | 1,232.03 | 1,246.87 | 62.344 | 85,589,499 |
| 2018-01-05 | 1,217.51 | 1,229.14 | 1,210.00 | 1,229.14 | 61.457 | 70,894,859 |
| 2018-01-04 | 1,205.00 | 1,215.87 | 1,204.66 | 1,209.59 | 60.480 | 60,441,779 |
| 2018-01-03 | 1,188.30 | 1,205.49 | 1,188.30 | 1,204.20 | 60.210 | 62,175,859 |
| 2018-01-02 | 1,172.00 | 1,190.00 | 1,170.51 | 1,189.01 | 59.451 | 53,889,879 |
| 2017-12-29 | 1,182.35 | 1,184.00 | 1,167.50 | 1,169.47 | 58.474 | 53,767,819 |
| 2017-12-28 | 1,189.00 | 1,190.10 | 1,184.38 | 1,186.10 | 59.305 | 36,833,519 |
| 2017-12-27 | 1,179.91 | 1,187.29 | 1,175.61 | 1,182.26 | 59.113 | 37,344,159 |
| 2017-12-26 | 1,168.36 | 1,178.32 | 1,160.55 | 1,176.76 | 58.838 | 40,103,739 |
| 2017-12-22 | 1,172.08 | 1,174.62 | 1,167.83 | 1,168.36 | 58.418 | 31,701,080 |
| 2017-12-21 | 1,175.90 | 1,179.17 | 1,167.64 | 1,174.76 | 58.738 | 42,462,339 |
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.