Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 229.20 | 229.89 | 227.23 | 228.68 | 228.68 | 27,031,080 |
| 2025-02-13 | 228.85 | 230.42 | 227.52 | 230.37 | 230.37 | 31,346,510 |
| 2025-02-12 | 230.46 | 231.18 | 228.16 | 228.93 | 228.93 | 32,285,250 |
| 2025-02-11 | 231.92 | 233.44 | 230.13 | 232.76 | 232.76 | 23,713,730 |
| 2025-02-10 | 230.55 | 233.92 | 229.20 | 233.14 | 233.14 | 35,419,930 |
| 2025-02-07 | 232.50 | 234.81 | 228.06 | 229.15 | 229.15 | 77,539,281 |
| 2025-02-06 | 238.01 | 239.66 | 236.01 | 238.83 | 238.83 | 60,897,102 |
| 2025-02-05 | 237.02 | 238.32 | 235.20 | 236.17 | 236.17 | 38,832,039 |
| 2025-02-04 | 239.01 | 242.52 | 238.03 | 242.06 | 242.06 | 29,713,811 |
| 2025-02-03 | 234.06 | 239.25 | 232.90 | 237.42 | 237.42 | 37,285,871 |
| 2025-01-31 | 236.50 | 240.29 | 236.41 | 237.68 | 237.68 | 36,162,379 |
| 2025-01-30 | 237.14 | 237.95 | 232.22 | 234.64 | 234.64 | 32,020,730 |
| 2025-01-29 | 239.02 | 240.39 | 236.15 | 237.07 | 237.07 | 26,091,721 |
| 2025-01-28 | 234.29 | 241.77 | 233.98 | 238.15 | 238.15 | 41,587,191 |
| 2025-01-27 | 226.21 | 235.61 | 225.86 | 235.42 | 235.42 | 49,428,328 |
| 2025-01-24 | 234.50 | 236.40 | 232.93 | 234.85 | 234.85 | 25,890,740 |
| 2025-01-23 | 234.10 | 235.52 | 231.51 | 235.42 | 235.42 | 26,404,359 |
| 2025-01-22 | 232.02 | 235.44 | 231.19 | 235.01 | 235.01 | 41,448,219 |
| 2025-01-21 | 228.90 | 231.78 | 226.94 | 230.71 | 230.71 | 39,951,461 |
| 2025-01-17 | 225.84 | 226.51 | 223.08 | 225.94 | 225.94 | 42,370,121 |
| 2025-01-16 | 224.42 | 224.65 | 220.31 | 220.66 | 220.66 | 24,757,279 |
| 2025-01-15 | 222.83 | 223.57 | 220.75 | 223.35 | 223.35 | 31,291,260 |
| 2025-01-14 | 220.44 | 221.82 | 216.20 | 217.76 | 217.76 | 24,711,650 |
| 2025-01-13 | 218.06 | 219.40 | 216.47 | 218.46 | 218.46 | 27,262,660 |
| 2025-01-10 | 221.46 | 221.71 | 216.50 | 218.94 | 218.94 | 36,811,527 |
| 2025-01-08 | 223.19 | 223.52 | 220.20 | 222.13 | 222.13 | 25,033,289 |
| 2025-01-07 | 227.90 | 228.38 | 221.46 | 222.11 | 222.11 | 28,084,160 |
| 2025-01-06 | 226.78 | 228.84 | 224.84 | 227.61 | 227.61 | 31,849,830 |
| 2025-01-03 | 222.51 | 225.36 | 221.62 | 224.19 | 224.19 | 27,515,609 |
| 2025-01-02 | 222.03 | 225.15 | 218.19 | 220.22 | 220.22 | 33,956,578 |
| 2024-12-31 | 222.97 | 223.23 | 218.94 | 219.39 | 219.39 | 24,819,660 |
| 2024-12-30 | 220.06 | 223.00 | 218.43 | 221.30 | 221.30 | 28,321,240 |
| 2024-12-27 | 225.60 | 226.03 | 220.90 | 223.75 | 223.75 | 27,367,150 |
| 2024-12-26 | 228.50 | 228.50 | 226.67 | 227.05 | 227.05 | 16,174,500 |
| 2024-12-24 | 226.94 | 229.14 | 226.13 | 229.05 | 229.05 | 15,007,500 |
| 2024-12-23 | 225.01 | 226.88 | 223.90 | 225.06 | 225.06 | 28,070,010 |
| 2024-12-20 | 219.84 | 226.21 | 218.73 | 224.92 | 224.92 | 88,279,188 |
| 2024-12-19 | 224.91 | 226.09 | 222.92 | 223.29 | 223.29 | 39,918,738 |
| 2024-12-18 | 230.77 | 231.40 | 220.11 | 220.52 | 220.52 | 43,281,441 |
| 2024-12-17 | 232.39 | 232.73 | 227.85 | 231.15 | 231.15 | 35,948,129 |
| 2024-12-16 | 230.23 | 233.00 | 228.01 | 232.93 | 232.93 | 37,552,102 |
| 2024-12-13 | 228.40 | 230.20 | 225.86 | 227.46 | 227.46 | 28,768,080 |
| 2024-12-12 | 229.83 | 231.09 | 227.63 | 228.97 | 228.97 | 28,204,080 |
| 2024-12-11 | 226.41 | 231.20 | 226.26 | 230.26 | 230.26 | 35,385,793 |
| 2024-12-10 | 226.09 | 229.06 | 224.20 | 225.04 | 225.04 | 31,199,859 |
| 2024-12-09 | 227.21 | 230.08 | 225.67 | 226.09 | 226.09 | 46,819,359 |
| 2024-12-06 | 220.75 | 227.15 | 220.60 | 227.03 | 227.03 | 44,178,070 |
| 2024-12-05 | 218.03 | 222.15 | 217.30 | 220.55 | 220.55 | 41,140,219 |
| 2024-12-04 | 215.96 | 220.00 | 215.75 | 218.16 | 218.16 | 48,745,719 |
| 2024-12-03 | 210.31 | 214.02 | 209.65 | 213.44 | 213.44 | 32,214,830 |
| 2024-12-02 | 209.96 | 212.99 | 209.51 | 210.71 | 210.71 | 39,523,191 |
| 2024-11-29 | 205.83 | 208.20 | 204.59 | 207.89 | 207.89 | 24,892,449 |
| 2024-11-27 | 206.98 | 207.64 | 205.05 | 205.74 | 205.74 | 28,061,641 |
| 2024-11-26 | 201.90 | 208.00 | 201.79 | 207.86 | 207.86 | 41,673,738 |
| 2024-11-25 | 199.28 | 201.95 | 199.00 | 201.45 | 201.45 | 40,685,672 |
| 2024-11-22 | 198.25 | 199.26 | 196.75 | 197.12 | 197.12 | 31,530,840 |
| 2024-11-21 | 203.49 | 203.49 | 195.75 | 198.38 | 198.38 | 58,800,039 |
| 2024-11-20 | 202.98 | 203.13 | 199.45 | 202.88 | 202.88 | 32,768,988 |
| 2024-11-19 | 199.33 | 205.30 | 198.78 | 204.61 | 204.61 | 31,197,869 |
| 2024-11-18 | 204.15 | 204.67 | 200.95 | 201.70 | 201.70 | 36,512,473 |
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.