Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	239.89	243.32	237.64	239.30	239.30	46,585,020
2026-01-29	242.82	243.00	236.74	241.73	241.73	47,229,641
2026-01-28	246.37	247.78	241.53	243.01	243.01	40,882,660
2026-01-27	239.69	244.88	238.08	244.68	244.68	38,029,219
2026-01-26	239.98	240.95	237.54	238.42	238.42	32,825,531
2026-01-23	234.96	240.45	234.57	239.16	239.16	33,778,480
2026-01-22	234.05	235.72	230.90	234.34	234.34	31,913,330
2026-01-21	231.09	232.30	226.88	231.31	231.31	47,276,090
2026-01-20	233.76	235.09	229.34	231.00	231.00	47,737,848
2026-01-16	239.09	239.57	236.41	239.12	239.12	45,888,281
2026-01-15	239.31	240.65	236.63	238.18	238.18	43,003,566
2026-01-14	241.15	241.28	236.22	236.65	236.65	41,410,578
2026-01-13	246.53	247.66	240.25	242.60	242.60	38,371,781
2026-01-12	246.73	248.94	245.96	246.47	246.47	35,867,770
2026-01-09	244.57	247.86	242.24	247.38	247.38	34,559,961
2026-01-08	243.06	246.41	241.88	246.29	246.29	39,509,840
2026-01-07	239.61	245.29	239.52	241.56	241.56	42,236,527
2026-01-06	232.10	243.18	232.07	240.93	240.93	53,764,680
2026-01-05	228.84	234.00	227.18	233.06	233.06	49,733,352
2026-01-02	231.34	235.46	224.70	226.50	226.50	51,456,230
2025-12-31	232.91	232.99	230.12	230.82	230.82	24,383,750
2025-12-30	231.21	232.77	230.20	232.53	232.53	21,910,449
2025-12-29	231.94	232.60	230.77	232.07	232.07	19,797,910
2025-12-26	232.04	232.99	231.18	232.52	232.52	15,994,730
2025-12-24	232.13	232.95	231.33	232.38	232.38	11,420,540
2025-12-23	229.06	232.45	228.73	232.14	232.14	29,230,230
2025-12-22	228.61	229.48	226.71	228.43	228.43	32,261,330
2025-12-19	226.76	229.13	225.58	227.35	227.35	85,544,367
2025-12-18	225.71	229.23	224.41	226.76	226.76	50,272,422
2025-12-17	224.66	225.19	220.99	221.27	221.27	44,034,422
2025-12-16	223.04	223.66	221.13	222.56	222.56	39,298,859
2025-12-15	227.93	227.93	221.50	222.54	222.54	47,286,090
2025-12-12	229.87	230.08	225.12	226.19	226.19	35,639,121
2025-12-11	230.71	232.11	228.69	230.28	230.28	28,249,600
2025-12-10	228.81	232.42	228.46	231.78	231.78	38,790,738
2025-12-09	226.84	228.57	225.11	227.92	227.92	25,841,740
2025-12-08	229.59	230.83	226.27	226.89	226.89	35,019,168
2025-12-05	230.32	231.24	228.55	229.53	229.53	33,117,379
2025-12-04	232.77	233.50	226.80	229.11	229.11	45,683,219
2025-12-03	233.35	233.38	230.61	232.38	232.38	35,495,059
2025-12-02	235.01	238.97	233.55	234.42	234.42	45,785,359
2025-12-01	233.22	235.80	232.25	233.88	233.88	41,987,300
2025-11-28	231.24	233.29	230.22	233.22	233.22	20,279,600
2025-11-26	230.74	231.75	228.77	229.16	229.16	38,497,922
2025-11-25	226.38	230.52	223.80	229.67	229.67	39,379,340
2025-11-24	222.56	227.33	222.27	226.28	226.28	54,318,398
2025-11-21	216.35	222.21	215.18	220.69	220.69	68,490,461
2025-11-20	227.05	227.41	216.74	217.14	217.14	50,308,961
2025-11-19	223.74	223.74	218.52	222.69	222.69	58,335,641
2025-11-18	228.10	230.20	222.42	222.55	222.55	60,608,441
2025-11-17	233.25	234.60	229.19	232.87	232.87	59,919,020
2025-11-14	235.06	238.73	232.89	234.69	234.69	38,956,672
2025-11-13	243.05	243.75	236.50	237.58	237.58	41,401,738
2025-11-12	250.24	250.37	243.75	244.20	244.20	31,190,061
2025-11-11	248.41	249.75	247.23	249.10	249.10	23,564,061
2025-11-10	248.34	251.75	245.59	248.40	248.40	36,476,512
2025-11-07	242.90	244.90	238.49	244.41	244.41	46,374,289
2025-11-06	249.16	250.38	242.17	243.04	243.04	46,004,199
2025-11-05	249.03	251.00	246.16	250.20	250.20	40,610,699
2025-11-04	250.38	257.01	248.66	249.32	249.32	51,546,312

← NewerPage 4 of 21 · 1,256 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.