Amazon Com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	945.49	948.63	931.75	938.60	46.930	71,296,959
2017-09-25	949.31	949.42	932.89	939.79	46.990	102,479,939
2017-09-22	961.01	965.61	954.42	955.10	47.755	52,835,739
2017-09-21	971.31	971.70	962.02	964.65	48.233	46,751,519
2017-09-20	971.79	974.81	962.16	973.21	48.661	57,775,899
2017-09-19	977.25	978.24	967.46	969.86	48.493	53,421,079
2017-09-18	990.40	992.79	968.17	974.19	48.710	68,226,479
2017-09-15	993.01	996.25	984.03	986.79	49.340	75,203,659
2017-09-14	996.80	998.56	987.74	992.21	49.611	78,265,259
2017-09-13	983.97	1,000.00	979.42	999.60	49.980	67,492,999
2017-09-12	983.27	984.67	975.52	982.58	49.129	49,621,319
2017-09-11	974.46	981.94	974.22	977.96	48.898	43,733,319
2017-09-08	979.10	979.88	963.47	965.90	48.295	52,106,439
2017-09-07	974.00	980.59	972.55	979.47	48.974	51,335,879
2017-09-06	968.32	971.84	960.60	967.80	48.390	42,597,219
2017-09-05	975.40	976.77	960.37	965.27	48.264	59,972,979
2017-09-01	984.20	984.50	976.88	978.25	48.913	50,718,339
2017-08-31	974.70	981.00	972.76	980.60	49.030	66,629,759
2017-08-30	958.44	969.41	956.91	967.59	48.380	58,092,079
2017-08-29	940.00	956.00	936.33	954.06	47.703	57,485,879
2017-08-28	946.54	953.00	942.25	946.02	47.301	51,934,739
2017-08-25	956.00	957.62	944.10	945.26	47.263	66,495,819
2017-08-24	957.42	959.00	941.14	952.45	47.623	103,914,519
2017-08-23	959.38	962.00	954.20	958.00	47.900	53,365,279
2017-08-22	955.52	967.93	955.50	966.90	48.345	54,999,399
2017-08-21	957.57	961.20	945.46	953.29	47.665	63,289,659
2017-08-18	961.40	965.43	954.65	958.47	47.924	65,696,419
2017-08-17	977.84	977.84	960.32	960.57	48.029	70,247,939
2017-08-16	981.65	986.46	973.22	978.18	48.909	62,641,319
2017-08-15	988.90	991.74	982.00	982.74	49.137	50,985,899
2017-08-14	978.41	985.50	976.19	983.30	49.165	63,457,839
2017-08-11	960.00	970.39	951.38	967.99	48.400	69,360,339
2017-08-10	976.30	979.86	954.68	956.92	47.846	113,681,358
2017-08-09	982.60	988.00	975.27	982.01	49.101	71,394,619
2017-08-08	994.35	996.28	985.79	989.84	49.492	58,056,299
2017-08-07	990.65	995.00	987.14	992.27	49.614	53,532,139
2017-08-04	989.68	991.67	982.00	987.58	49.379	54,606,159
2017-08-03	999.47	999.50	984.59	986.92	49.346	65,115,279
2017-08-02	1,001.77	1,003.21	981.73	995.89	49.795	81,399,859
2017-08-01	996.11	1,006.40	991.58	996.19	49.810	91,451,519
2017-07-31	1,019.05	1,019.05	987.02	987.78	49.389	147,041,258
2017-07-28	1,012.14	1,032.85	1,001.00	1,020.04	51.002	154,188,398
2017-07-27	1,069.55	1,083.31	1,040.18	1,046.00	52.300	219,834,397
2017-07-26	1,043.20	1,053.20	1,043.20	1,052.80	52.640	58,425,059
2017-07-25	1,038.05	1,043.34	1,032.48	1,039.87	51.994	48,952,579
2017-07-24	1,028.34	1,043.01	1,027.43	1,038.95	51.948	65,760,399
2017-07-21	1,021.28	1,026.10	1,011.00	1,025.67	51.284	54,691,539
2017-07-20	1,031.59	1,034.97	1,022.52	1,028.70	51.435	61,949,739
2017-07-19	1,025.00	1,031.59	1,022.50	1,026.87	51.344	59,279,279
2017-07-18	1,006.00	1,026.03	1,004.00	1,024.45	51.223	80,152,479
2017-07-17	1,004.69	1,014.75	1,003.81	1,010.04	50.502	74,251,739
2017-07-14	1,002.40	1,004.45	996.89	1,001.81	50.091	42,049,379
2017-07-13	1,004.62	1,006.88	995.90	1,000.63	50.032	57,615,379
2017-07-12	1,000.65	1,008.55	998.10	1,006.51	50.326	72,171,479
2017-07-11	993.00	995.99	983.72	994.13	49.707	59,654,519
2017-07-10	985.00	999.44	983.50	996.47	49.824	70,925,359
2017-07-07	969.55	980.11	969.14	978.76	48.938	52,867,739
2017-07-06	964.66	974.40	959.02	965.14	48.257	65,192,259
2017-07-05	961.53	975.00	955.25	971.40	48.570	73,059,099
2017-07-03	972.79	974.49	951.00	953.66	47.683	58,182,159

← NewerPage 39 of 79 · 4,732 trading daysOlder →

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.