Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 210.71 | 211.66 | 205.75 | 208.64 | 208.64 | 75,205,039 |
| 2025-05-09 | 193.38 | 194.69 | 191.16 | 193.06 | 193.06 | 29,663,141 |
| 2025-05-08 | 191.43 | 194.33 | 188.82 | 192.08 | 192.08 | 41,043,621 |
| 2025-05-07 | 185.56 | 190.99 | 185.01 | 188.71 | 188.71 | 44,002,930 |
| 2025-05-06 | 184.57 | 187.93 | 183.85 | 185.01 | 185.01 | 29,314,061 |
| 2025-05-05 | 186.51 | 188.18 | 185.53 | 186.35 | 186.35 | 35,217,473 |
| 2025-05-02 | 191.44 | 192.88 | 186.40 | 189.98 | 189.98 | 77,903,484 |
| 2025-05-01 | 190.63 | 191.81 | 187.50 | 190.20 | 190.20 | 74,265,961 |
| 2025-04-30 | 182.17 | 185.05 | 178.85 | 184.42 | 184.42 | 55,176,539 |
| 2025-04-29 | 183.99 | 188.02 | 183.68 | 187.39 | 187.39 | 41,667,262 |
| 2025-04-28 | 190.11 | 190.22 | 184.89 | 187.70 | 187.70 | 33,224,730 |
| 2025-04-25 | 187.62 | 189.94 | 185.49 | 188.99 | 188.99 | 36,414,328 |
| 2025-04-24 | 180.92 | 186.74 | 180.18 | 186.54 | 186.54 | 43,763,199 |
| 2025-04-23 | 183.45 | 187.38 | 180.19 | 180.60 | 180.60 | 63,470,152 |
| 2025-04-22 | 169.85 | 176.78 | 169.35 | 173.18 | 173.18 | 56,607,199 |
| 2025-04-21 | 169.60 | 169.60 | 165.29 | 167.32 | 167.32 | 48,126,113 |
| 2025-04-17 | 176.00 | 176.21 | 172.00 | 172.61 | 172.61 | 44,726,449 |
| 2025-04-16 | 176.29 | 179.10 | 171.41 | 174.33 | 174.33 | 51,875,320 |
| 2025-04-15 | 181.41 | 182.35 | 177.93 | 179.59 | 179.59 | 43,641,953 |
| 2025-04-14 | 186.84 | 187.44 | 179.23 | 182.12 | 182.12 | 48,002,539 |
| 2025-04-11 | 179.93 | 185.86 | 178.00 | 184.87 | 184.87 | 50,594,340 |
| 2025-04-10 | 185.44 | 186.87 | 175.85 | 181.22 | 181.22 | 68,302,047 |
| 2025-04-09 | 172.12 | 192.65 | 169.93 | 191.10 | 191.10 | 116,804,305 |
| 2025-04-08 | 185.23 | 185.90 | 168.57 | 170.66 | 170.66 | 87,710,359 |
| 2025-04-07 | 162.00 | 183.41 | 161.38 | 175.26 | 175.26 | 109,327,102 |
| 2025-04-04 | 167.15 | 178.14 | 166.00 | 171.00 | 171.00 | 123,159,398 |
| 2025-04-03 | 183.00 | 184.13 | 176.92 | 178.41 | 178.41 | 95,553,617 |
| 2025-04-02 | 187.66 | 198.34 | 187.66 | 196.01 | 196.01 | 53,679,199 |
| 2025-04-01 | 187.86 | 193.93 | 187.20 | 192.17 | 192.17 | 41,267,320 |
| 2025-03-31 | 188.19 | 191.33 | 184.40 | 190.26 | 190.26 | 63,547,559 |
| 2025-03-28 | 198.42 | 199.26 | 191.88 | 192.72 | 192.72 | 52,548,230 |
| 2025-03-27 | 200.89 | 203.79 | 199.28 | 201.36 | 201.36 | 27,317,660 |
| 2025-03-26 | 205.84 | 206.01 | 199.93 | 201.13 | 201.13 | 32,990,969 |
| 2025-03-25 | 203.60 | 206.21 | 203.22 | 205.71 | 205.71 | 31,171,160 |
| 2025-03-24 | 200.00 | 203.64 | 199.95 | 203.26 | 203.26 | 41,625,367 |
| 2025-03-21 | 192.90 | 196.99 | 192.52 | 196.21 | 196.21 | 60,056,922 |
| 2025-03-20 | 193.07 | 199.32 | 192.30 | 194.95 | 194.95 | 38,921,113 |
| 2025-03-19 | 193.38 | 195.97 | 191.96 | 195.54 | 195.54 | 39,442,879 |
| 2025-03-18 | 192.52 | 194.00 | 189.38 | 192.82 | 192.82 | 40,414,871 |
| 2025-03-17 | 198.77 | 199.00 | 194.32 | 195.74 | 195.74 | 47,341,754 |
| 2025-03-14 | 197.41 | 198.65 | 195.32 | 197.95 | 197.95 | 38,096,660 |
| 2025-03-13 | 198.17 | 198.88 | 191.82 | 193.89 | 193.89 | 41,270,762 |
| 2025-03-12 | 200.72 | 201.52 | 195.29 | 198.89 | 198.89 | 43,679,281 |
| 2025-03-11 | 193.90 | 200.18 | 193.40 | 196.59 | 196.59 | 54,002,879 |
| 2025-03-10 | 195.60 | 196.73 | 190.85 | 194.54 | 194.54 | 62,350,930 |
| 2025-03-07 | 199.49 | 202.27 | 192.53 | 199.25 | 199.25 | 59,802,820 |
| 2025-03-06 | 204.40 | 205.77 | 198.30 | 200.70 | 200.70 | 49,863,762 |
| 2025-03-05 | 204.80 | 209.98 | 203.26 | 208.36 | 208.36 | 38,610,090 |
| 2025-03-04 | 200.11 | 206.80 | 197.43 | 203.80 | 203.80 | 60,853,078 |
| 2025-03-03 | 213.35 | 214.01 | 202.55 | 205.02 | 205.02 | 42,948,449 |
| 2025-02-28 | 208.65 | 212.62 | 206.99 | 212.28 | 212.28 | 51,771,738 |
| 2025-02-27 | 218.35 | 219.97 | 208.37 | 208.74 | 208.74 | 40,548,566 |
| 2025-02-26 | 214.94 | 218.16 | 213.09 | 214.35 | 214.35 | 39,120,602 |
| 2025-02-25 | 211.63 | 213.34 | 204.16 | 212.80 | 212.80 | 58,957,980 |
| 2025-02-24 | 217.45 | 217.72 | 212.42 | 212.71 | 212.71 | 42,387,594 |
| 2025-02-21 | 223.28 | 223.31 | 214.74 | 216.58 | 216.58 | 55,323,848 |
| 2025-02-20 | 224.78 | 225.13 | 221.81 | 222.88 | 222.88 | 30,001,670 |
| 2025-02-19 | 225.52 | 226.83 | 223.71 | 226.63 | 226.63 | 28,566,711 |
| 2025-02-18 | 228.82 | 229.30 | 223.72 | 226.65 | 226.65 | 42,975,129 |
| 2025-02-14 | 229.20 | 229.89 | 227.23 | 228.68 | 228.68 | 27,031,080 |
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.