Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-20 | 1,190.50 | 1,191.00 | 1,176.00 | 1,177.62 | 58.881 | 47,423,319 |
| 2017-12-19 | 1,189.15 | 1,192.97 | 1,179.14 | 1,187.38 | 59.369 | 51,755,839 |
| 2017-12-18 | 1,187.37 | 1,194.78 | 1,180.91 | 1,190.58 | 59.529 | 58,952,499 |
| 2017-12-15 | 1,179.03 | 1,182.75 | 1,169.33 | 1,179.14 | 58.957 | 95,572,419 |
| 2017-12-14 | 1,163.71 | 1,177.93 | 1,162.45 | 1,174.26 | 58.713 | 64,286,739 |
| 2017-12-13 | 1,170.00 | 1,170.87 | 1,160.27 | 1,164.13 | 58.207 | 52,335,199 |
| 2017-12-12 | 1,166.51 | 1,173.60 | 1,161.61 | 1,165.08 | 58.254 | 44,717,839 |
| 2017-12-11 | 1,164.60 | 1,169.90 | 1,157.00 | 1,168.92 | 58.446 | 47,269,459 |
| 2017-12-08 | 1,170.40 | 1,172.79 | 1,157.10 | 1,162.00 | 58.100 | 61,001,479 |
| 2017-12-07 | 1,156.59 | 1,163.19 | 1,151.00 | 1,159.79 | 57.990 | 50,231,379 |
| 2017-12-06 | 1,137.99 | 1,155.89 | 1,136.08 | 1,152.35 | 57.618 | 57,066,319 |
| 2017-12-05 | 1,128.26 | 1,159.27 | 1,124.74 | 1,141.57 | 57.079 | 81,595,479 |
| 2017-12-04 | 1,173.85 | 1,175.20 | 1,128.00 | 1,133.95 | 56.698 | 118,638,298 |
| 2017-12-01 | 1,172.05 | 1,179.65 | 1,152.00 | 1,162.35 | 58.118 | 82,141,879 |
| 2017-11-30 | 1,167.10 | 1,178.57 | 1,160.00 | 1,176.75 | 58.838 | 90,184,159 |
| 2017-11-29 | 1,194.80 | 1,194.80 | 1,145.19 | 1,161.27 | 58.064 | 185,150,237 |
| 2017-11-28 | 1,204.88 | 1,205.34 | 1,188.52 | 1,193.60 | 59.680 | 91,188,979 |
| 2017-11-27 | 1,202.66 | 1,213.41 | 1,191.15 | 1,195.83 | 59.792 | 134,880,898 |
| 2017-11-24 | 1,160.70 | 1,186.84 | 1,160.70 | 1,186.00 | 59.300 | 70,560,219 |
| 2017-11-22 | 1,141.00 | 1,160.27 | 1,141.00 | 1,156.16 | 57.808 | 71,105,459 |
| 2017-11-21 | 1,132.86 | 1,140.00 | 1,128.20 | 1,139.49 | 56.975 | 49,587,939 |
| 2017-11-20 | 1,129.77 | 1,133.42 | 1,122.55 | 1,126.31 | 56.316 | 43,274,699 |
| 2017-11-17 | 1,138.28 | 1,138.80 | 1,125.81 | 1,129.88 | 56.494 | 48,267,759 |
| 2017-11-16 | 1,130.16 | 1,138.16 | 1,130.05 | 1,137.29 | 56.865 | 44,266,439 |
| 2017-11-15 | 1,127.01 | 1,131.75 | 1,121.63 | 1,126.69 | 56.335 | 78,573,599 |
| 2017-11-14 | 1,130.11 | 1,138.00 | 1,123.89 | 1,136.84 | 56.842 | 62,768,459 |
| 2017-11-13 | 1,123.00 | 1,139.90 | 1,122.34 | 1,129.17 | 56.459 | 58,368,779 |
| 2017-11-10 | 1,126.10 | 1,131.75 | 1,124.06 | 1,125.35 | 56.268 | 43,598,739 |
| 2017-11-09 | 1,125.96 | 1,129.62 | 1,115.77 | 1,129.13 | 56.457 | 74,654,639 |
| 2017-11-08 | 1,122.82 | 1,135.54 | 1,119.11 | 1,132.88 | 56.644 | 51,629,019 |
| 2017-11-07 | 1,124.74 | 1,130.60 | 1,117.50 | 1,123.17 | 56.159 | 53,779,539 |
| 2017-11-06 | 1,109.15 | 1,125.41 | 1,108.77 | 1,120.66 | 56.033 | 67,622,759 |
| 2017-11-03 | 1,091.15 | 1,112.68 | 1,088.52 | 1,111.60 | 55.580 | 75,029,599 |
| 2017-11-02 | 1,097.81 | 1,101.94 | 1,086.87 | 1,094.22 | 54.711 | 73,697,519 |
| 2017-11-01 | 1,105.40 | 1,108.97 | 1,096.74 | 1,103.68 | 55.184 | 75,110,219 |
| 2017-10-31 | 1,109.00 | 1,110.54 | 1,101.12 | 1,105.28 | 55.264 | 69,539,339 |
| 2017-10-30 | 1,095.01 | 1,122.79 | 1,093.56 | 1,110.85 | 55.543 | 132,252,578 |
| 2017-10-27 | 1,058.14 | 1,105.58 | 1,050.55 | 1,100.95 | 55.048 | 331,300,395 |
| 2017-10-26 | 980.33 | 982.90 | 968.55 | 972.43 | 48.622 | 112,373,498 |
| 2017-10-25 | 978.00 | 984.44 | 966.24 | 972.91 | 48.646 | 60,662,259 |
| 2017-10-24 | 969.00 | 979.85 | 965.00 | 975.90 | 48.795 | 54,478,699 |
| 2017-10-23 | 986.73 | 986.78 | 962.50 | 966.30 | 48.315 | 69,881,999 |
| 2017-10-20 | 993.53 | 994.62 | 982.00 | 982.91 | 49.146 | 47,302,439 |
| 2017-10-19 | 990.00 | 991.05 | 980.24 | 986.61 | 49.331 | 62,163,939 |
| 2017-10-18 | 1,009.27 | 1,022.31 | 996.55 | 997.00 | 49.850 | 49,993,619 |
| 2017-10-17 | 1,005.59 | 1,011.47 | 1,004.38 | 1,009.13 | 50.457 | 46,394,839 |
| 2017-10-16 | 1,008.44 | 1,009.57 | 1,001.04 | 1,006.34 | 50.317 | 40,178,159 |
| 2017-10-13 | 1,007.00 | 1,007.77 | 1,001.03 | 1,002.94 | 50.147 | 48,629,239 |
| 2017-10-12 | 996.81 | 1,008.44 | 992.40 | 1,000.93 | 50.047 | 81,346,339 |
| 2017-10-11 | 991.27 | 995.50 | 986.70 | 995.00 | 49.750 | 46,742,259 |
| 2017-10-10 | 996.67 | 997.95 | 980.10 | 987.20 | 49.360 | 61,698,419 |
| 2017-10-09 | 993.24 | 998.50 | 987.50 | 990.99 | 49.550 | 58,771,719 |
| 2017-10-06 | 975.64 | 995.75 | 975.64 | 989.58 | 49.479 | 75,641,339 |
| 2017-10-05 | 970.00 | 981.51 | 969.64 | 980.85 | 49.043 | 64,584,479 |
| 2017-10-04 | 954.21 | 967.79 | 954.05 | 965.45 | 48.273 | 50,547,039 |
| 2017-10-03 | 958.00 | 963.69 | 950.37 | 957.10 | 47.855 | 53,331,479 |
| 2017-10-02 | 964.00 | 967.30 | 952.12 | 959.19 | 47.960 | 48,858,739 |
| 2017-09-29 | 960.11 | 964.83 | 958.38 | 961.35 | 48.068 | 50,875,179 |
| 2017-09-28 | 951.86 | 959.70 | 950.10 | 956.40 | 47.820 | 50,451,339 |
| 2017-09-27 | 948.00 | 955.30 | 943.30 | 950.87 | 47.544 | 62,978,659 |
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.