Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 221.00 | 226.22 | 220.82 | 223.13 | 223.13 | 40,603,512 |
| 2025-08-06 | 214.70 | 222.65 | 213.74 | 222.31 | 222.31 | 54,823,047 |
| 2025-08-05 | 213.05 | 216.30 | 212.87 | 213.75 | 213.75 | 51,505,121 |
| 2025-08-04 | 217.40 | 217.44 | 211.42 | 211.65 | 211.65 | 77,890,148 |
| 2025-08-01 | 217.21 | 220.44 | 212.80 | 214.75 | 214.75 | 122,258,797 |
| 2025-07-31 | 235.77 | 236.53 | 231.40 | 234.11 | 234.11 | 104,357,297 |
| 2025-07-30 | 231.64 | 231.80 | 229.29 | 230.19 | 230.19 | 32,993,270 |
| 2025-07-29 | 234.15 | 234.72 | 230.31 | 231.01 | 231.01 | 33,716,219 |
| 2025-07-28 | 233.35 | 234.29 | 232.25 | 232.79 | 232.79 | 26,300,141 |
| 2025-07-25 | 232.22 | 232.48 | 231.18 | 231.44 | 231.44 | 28,712,100 |
| 2025-07-24 | 229.17 | 236.00 | 228.64 | 232.23 | 232.23 | 42,902,273 |
| 2025-07-23 | 228.47 | 228.79 | 227.09 | 228.29 | 228.29 | 28,294,850 |
| 2025-07-22 | 229.68 | 230.00 | 226.35 | 227.47 | 227.47 | 37,483,699 |
| 2025-07-21 | 225.84 | 229.69 | 225.65 | 229.30 | 229.30 | 40,297,559 |
| 2025-07-18 | 225.14 | 226.40 | 222.98 | 226.13 | 226.13 | 37,833,809 |
| 2025-07-17 | 223.32 | 224.50 | 222.51 | 223.88 | 223.88 | 31,855,830 |
| 2025-07-16 | 225.88 | 226.10 | 222.18 | 223.19 | 223.19 | 39,535,930 |
| 2025-07-15 | 226.20 | 227.27 | 225.46 | 226.35 | 226.35 | 34,907,289 |
| 2025-07-14 | 225.07 | 226.66 | 224.24 | 225.69 | 225.69 | 35,702,602 |
| 2025-07-11 | 223.58 | 226.68 | 222.37 | 225.02 | 225.02 | 50,518,312 |
| 2025-07-10 | 221.55 | 222.79 | 219.70 | 222.26 | 222.26 | 30,370,590 |
| 2025-07-09 | 221.07 | 224.29 | 220.47 | 222.54 | 222.54 | 38,155,121 |
| 2025-07-08 | 223.92 | 224.00 | 218.43 | 219.36 | 219.36 | 45,691,992 |
| 2025-07-07 | 223.00 | 224.29 | 222.37 | 223.47 | 223.47 | 36,604,141 |
| 2025-07-03 | 221.82 | 224.01 | 221.36 | 223.41 | 223.41 | 29,632,350 |
| 2025-07-02 | 219.73 | 221.60 | 219.06 | 219.92 | 219.92 | 30,894,180 |
| 2025-07-01 | 219.50 | 221.88 | 217.93 | 220.46 | 220.46 | 39,256,832 |
| 2025-06-30 | 223.52 | 223.82 | 219.12 | 219.39 | 219.39 | 58,887,781 |
| 2025-06-27 | 219.92 | 223.30 | 216.74 | 223.30 | 223.30 | 119,217,102 |
| 2025-06-26 | 213.12 | 218.04 | 212.01 | 217.12 | 217.12 | 50,480,809 |
| 2025-06-25 | 214.62 | 216.03 | 211.11 | 211.99 | 211.99 | 31,755,699 |
| 2025-06-24 | 212.14 | 214.34 | 211.05 | 212.77 | 212.77 | 38,378,762 |
| 2025-06-23 | 209.79 | 210.39 | 207.31 | 208.47 | 208.47 | 37,311,727 |
| 2025-06-20 | 214.68 | 214.89 | 208.27 | 209.69 | 209.69 | 75,350,727 |
| 2025-06-18 | 215.09 | 217.96 | 212.34 | 212.52 | 212.52 | 44,360,512 |
| 2025-06-17 | 215.20 | 217.41 | 214.56 | 214.82 | 214.82 | 32,086,260 |
| 2025-06-16 | 212.31 | 217.06 | 211.60 | 216.10 | 216.10 | 33,284,160 |
| 2025-06-13 | 209.96 | 214.05 | 209.62 | 212.10 | 212.10 | 29,337,760 |
| 2025-06-12 | 211.78 | 213.58 | 211.33 | 213.24 | 213.24 | 27,639,990 |
| 2025-06-11 | 217.41 | 218.40 | 212.89 | 213.20 | 213.20 | 39,325,980 |
| 2025-06-10 | 216.78 | 217.69 | 214.15 | 217.61 | 217.61 | 31,303,320 |
| 2025-06-09 | 214.75 | 217.85 | 212.88 | 216.98 | 216.98 | 38,102,500 |
| 2025-06-06 | 212.40 | 213.87 | 210.50 | 213.57 | 213.57 | 39,832,500 |
| 2025-06-05 | 209.55 | 212.81 | 207.56 | 207.91 | 207.91 | 51,979,238 |
| 2025-06-04 | 206.55 | 208.18 | 205.18 | 207.23 | 207.23 | 29,915,590 |
| 2025-06-03 | 207.11 | 208.95 | 205.03 | 205.71 | 205.71 | 33,139,121 |
| 2025-06-02 | 204.98 | 207.00 | 202.68 | 206.65 | 206.65 | 29,113,320 |
| 2025-05-30 | 204.84 | 205.99 | 201.70 | 205.01 | 205.01 | 51,679,406 |
| 2025-05-29 | 208.03 | 208.81 | 204.23 | 205.70 | 205.70 | 34,700,008 |
| 2025-05-28 | 205.92 | 207.66 | 204.41 | 204.72 | 204.72 | 28,549,750 |
| 2025-05-27 | 203.09 | 206.69 | 202.19 | 206.02 | 206.02 | 34,892,039 |
| 2025-05-23 | 198.90 | 202.37 | 197.85 | 200.99 | 200.99 | 33,393,551 |
| 2025-05-22 | 201.38 | 205.76 | 200.16 | 203.10 | 203.10 | 38,938,879 |
| 2025-05-21 | 201.61 | 203.46 | 200.06 | 201.12 | 201.12 | 42,460,922 |
| 2025-05-20 | 204.63 | 205.59 | 202.65 | 204.07 | 204.07 | 29,470,369 |
| 2025-05-19 | 201.65 | 206.62 | 201.26 | 206.16 | 206.16 | 34,314,809 |
| 2025-05-16 | 206.85 | 206.85 | 204.37 | 205.59 | 205.59 | 43,318,480 |
| 2025-05-15 | 206.45 | 206.88 | 202.67 | 205.17 | 205.17 | 64,347,320 |
| 2025-05-14 | 211.45 | 211.93 | 208.85 | 210.25 | 210.25 | 38,492,129 |
| 2025-05-13 | 211.08 | 214.84 | 210.10 | 211.37 | 211.37 | 56,193,680 |
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.