Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 250.10 | 250.50 | 243.98 | 244.22 | 244.22 | 166,340,797 |
| 2025-10-30 | 227.06 | 228.44 | 222.75 | 222.86 | 222.86 | 102,252,898 |
| 2025-10-29 | 231.67 | 232.82 | 227.76 | 230.30 | 230.30 | 52,036,152 |
| 2025-10-28 | 228.22 | 231.49 | 226.21 | 229.25 | 229.25 | 47,100,031 |
| 2025-10-27 | 227.66 | 228.40 | 225.54 | 226.97 | 226.97 | 38,267,000 |
| 2025-10-24 | 221.97 | 225.40 | 221.90 | 224.21 | 224.21 | 38,685,047 |
| 2025-10-23 | 219.00 | 221.30 | 218.18 | 221.09 | 221.09 | 31,540,000 |
| 2025-10-22 | 219.30 | 220.01 | 216.52 | 217.95 | 217.95 | 44,308,539 |
| 2025-10-21 | 218.43 | 223.32 | 217.99 | 222.03 | 222.03 | 50,494,566 |
| 2025-10-20 | 213.88 | 216.69 | 213.59 | 216.48 | 216.48 | 38,882,820 |
| 2025-10-17 | 214.56 | 214.80 | 211.03 | 213.04 | 213.04 | 45,986,941 |
| 2025-10-16 | 215.67 | 218.59 | 212.81 | 214.47 | 214.47 | 42,414,594 |
| 2025-10-15 | 216.62 | 217.71 | 212.66 | 215.57 | 215.57 | 45,909,473 |
| 2025-10-14 | 215.56 | 219.32 | 212.60 | 216.39 | 216.39 | 45,665,578 |
| 2025-10-13 | 217.70 | 220.68 | 217.04 | 220.07 | 220.07 | 37,809,648 |
| 2025-10-10 | 226.21 | 228.25 | 216.00 | 216.37 | 216.37 | 72,367,516 |
| 2025-10-09 | 225.00 | 228.21 | 221.75 | 227.74 | 227.74 | 46,412,121 |
| 2025-10-08 | 222.92 | 226.73 | 221.19 | 225.22 | 225.22 | 46,685,992 |
| 2025-10-07 | 220.88 | 222.89 | 220.17 | 221.78 | 221.78 | 31,194,680 |
| 2025-10-06 | 221.00 | 221.73 | 216.03 | 220.90 | 220.90 | 43,690,879 |
| 2025-10-03 | 223.44 | 224.20 | 219.34 | 219.51 | 219.51 | 43,639,031 |
| 2025-10-02 | 221.01 | 222.81 | 218.95 | 222.41 | 222.41 | 41,258,594 |
| 2025-10-01 | 217.36 | 222.15 | 216.61 | 220.63 | 220.63 | 43,933,832 |
| 2025-09-30 | 222.03 | 222.24 | 217.89 | 219.57 | 219.57 | 48,396,367 |
| 2025-09-29 | 220.08 | 222.60 | 219.30 | 222.17 | 222.17 | 44,259,180 |
| 2025-09-26 | 219.08 | 221.05 | 218.02 | 219.78 | 219.78 | 41,650,102 |
| 2025-09-25 | 220.06 | 220.67 | 216.47 | 218.15 | 218.15 | 52,226,328 |
| 2025-09-24 | 224.15 | 224.56 | 219.45 | 220.21 | 220.21 | 49,509,031 |
| 2025-09-23 | 227.83 | 227.86 | 220.07 | 220.71 | 220.71 | 70,956,195 |
| 2025-09-22 | 230.56 | 230.57 | 227.51 | 227.63 | 227.63 | 45,914,512 |
| 2025-09-19 | 232.37 | 234.16 | 229.70 | 231.48 | 231.48 | 97,943,172 |
| 2025-09-18 | 232.50 | 233.48 | 228.79 | 231.23 | 231.23 | 37,931,738 |
| 2025-09-17 | 233.77 | 234.30 | 228.71 | 231.62 | 231.62 | 42,815,230 |
| 2025-09-16 | 232.94 | 235.90 | 232.23 | 234.05 | 234.05 | 38,203,910 |
| 2025-09-15 | 230.63 | 233.73 | 230.32 | 231.43 | 231.43 | 33,243,328 |
| 2025-09-12 | 230.35 | 230.79 | 226.29 | 228.15 | 228.15 | 38,496,219 |
| 2025-09-11 | 231.49 | 231.53 | 229.34 | 229.95 | 229.95 | 37,485,602 |
| 2025-09-10 | 237.52 | 237.68 | 229.10 | 230.33 | 230.33 | 60,907,711 |
| 2025-09-09 | 236.36 | 238.85 | 235.08 | 238.24 | 238.24 | 27,033,779 |
| 2025-09-08 | 234.94 | 237.60 | 233.75 | 235.84 | 235.84 | 33,947,102 |
| 2025-09-05 | 235.19 | 236.00 | 231.93 | 232.33 | 232.33 | 36,721,801 |
| 2025-09-04 | 231.19 | 235.77 | 230.78 | 235.68 | 235.68 | 59,391,781 |
| 2025-09-03 | 225.21 | 227.17 | 224.36 | 225.99 | 225.99 | 29,223,131 |
| 2025-09-02 | 223.52 | 226.17 | 221.83 | 225.34 | 225.34 | 38,843,879 |
| 2025-08-29 | 231.32 | 231.81 | 228.16 | 229.00 | 229.00 | 26,199,170 |
| 2025-08-28 | 229.01 | 232.71 | 228.02 | 231.60 | 231.60 | 33,679,594 |
| 2025-08-27 | 228.57 | 229.87 | 227.81 | 229.12 | 229.12 | 21,254,480 |
| 2025-08-26 | 227.11 | 229.00 | 226.02 | 228.71 | 228.71 | 26,105,369 |
| 2025-08-25 | 227.35 | 229.60 | 227.31 | 227.94 | 227.94 | 22,633,699 |
| 2025-08-22 | 222.79 | 229.14 | 220.82 | 228.84 | 228.84 | 37,315,340 |
| 2025-08-21 | 222.65 | 222.78 | 220.50 | 221.95 | 221.95 | 32,140,461 |
| 2025-08-20 | 227.12 | 227.27 | 220.92 | 223.81 | 223.81 | 36,604,320 |
| 2025-08-19 | 230.09 | 230.53 | 227.12 | 228.01 | 228.01 | 29,891,010 |
| 2025-08-18 | 230.23 | 231.91 | 228.33 | 231.49 | 231.49 | 25,248,891 |
| 2025-08-15 | 232.58 | 234.08 | 229.81 | 231.03 | 231.03 | 39,649,238 |
| 2025-08-14 | 227.40 | 233.11 | 227.02 | 230.98 | 230.98 | 61,545,820 |
| 2025-08-13 | 222.00 | 224.92 | 222.00 | 224.56 | 224.56 | 36,508,340 |
| 2025-08-12 | 222.23 | 223.50 | 219.05 | 221.47 | 221.47 | 37,254,711 |
| 2025-08-11 | 221.78 | 223.05 | 220.40 | 221.30 | 221.30 | 31,646,221 |
| 2025-08-08 | 223.14 | 223.80 | 221.88 | 222.69 | 222.69 | 32,970,480 |
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.