Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 206.76 | 207.34 | 199.61 | 202.61 | 202.61 | 86,591,133 |
| 2024-11-14 | 214.16 | 215.90 | 210.88 | 211.48 | 211.48 | 42,620,312 |
| 2024-11-13 | 209.40 | 215.09 | 209.14 | 214.10 | 214.10 | 46,212,941 |
| 2024-11-12 | 208.37 | 209.54 | 206.01 | 208.91 | 208.91 | 38,942,922 |
| 2024-11-11 | 208.50 | 209.65 | 205.59 | 206.84 | 206.84 | 35,456,008 |
| 2024-11-08 | 209.72 | 209.96 | 207.44 | 208.18 | 208.18 | 36,075,848 |
| 2024-11-07 | 207.44 | 212.25 | 207.19 | 210.05 | 210.05 | 52,878,379 |
| 2024-11-06 | 200.01 | 207.55 | 199.14 | 207.09 | 207.09 | 72,292,172 |
| 2024-11-05 | 196.04 | 199.82 | 195.99 | 199.50 | 199.50 | 30,564,779 |
| 2024-11-04 | 196.45 | 197.33 | 194.31 | 195.78 | 195.78 | 38,492,059 |
| 2024-11-01 | 199.00 | 200.50 | 197.02 | 197.93 | 197.93 | 99,687,852 |
| 2024-10-31 | 190.51 | 190.60 | 185.23 | 186.40 | 186.40 | 75,146,758 |
| 2024-10-30 | 194.70 | 195.61 | 192.42 | 192.73 | 192.73 | 37,707,551 |
| 2024-10-29 | 188.58 | 191.46 | 187.82 | 190.83 | 190.83 | 35,690,160 |
| 2024-10-28 | 189.57 | 190.21 | 188.21 | 188.39 | 188.39 | 27,930,840 |
| 2024-10-25 | 187.85 | 190.45 | 187.53 | 187.83 | 187.83 | 29,362,061 |
| 2024-10-24 | 185.25 | 187.11 | 183.86 | 186.38 | 186.38 | 21,647,400 |
| 2024-10-23 | 188.85 | 189.16 | 183.69 | 184.71 | 184.71 | 31,937,090 |
| 2024-10-22 | 188.35 | 191.52 | 186.98 | 189.70 | 189.70 | 29,650,590 |
| 2024-10-21 | 188.05 | 189.46 | 186.40 | 189.07 | 189.07 | 24,639,391 |
| 2024-10-18 | 187.15 | 190.74 | 186.28 | 188.99 | 188.99 | 37,417,672 |
| 2024-10-17 | 188.22 | 188.94 | 186.00 | 187.53 | 187.53 | 25,039,410 |
| 2024-10-16 | 187.05 | 187.78 | 185.61 | 186.89 | 186.89 | 23,456,811 |
| 2024-10-15 | 187.63 | 188.41 | 184.58 | 187.69 | 187.69 | 32,178,930 |
| 2024-10-14 | 189.78 | 189.83 | 187.36 | 187.54 | 187.54 | 22,614,410 |
| 2024-10-11 | 186.63 | 189.93 | 186.30 | 188.82 | 188.82 | 25,751,561 |
| 2024-10-10 | 187.13 | 188.13 | 185.83 | 186.65 | 186.65 | 27,785,039 |
| 2024-10-09 | 182.82 | 185.85 | 182.05 | 185.17 | 185.17 | 26,343,119 |
| 2024-10-08 | 181.92 | 183.09 | 180.92 | 182.72 | 182.72 | 26,372,090 |
| 2024-10-07 | 182.95 | 183.60 | 180.25 | 180.80 | 180.80 | 42,364,199 |
| 2024-10-04 | 185.75 | 187.60 | 183.60 | 186.51 | 186.51 | 41,079,008 |
| 2024-10-03 | 183.05 | 183.44 | 180.88 | 181.96 | 181.96 | 30,204,301 |
| 2024-10-02 | 184.44 | 186.60 | 184.04 | 184.76 | 184.76 | 23,704,061 |
| 2024-10-01 | 184.90 | 186.19 | 183.45 | 185.13 | 185.13 | 36,044,910 |
| 2024-09-30 | 187.14 | 188.49 | 184.65 | 186.33 | 186.33 | 41,680,398 |
| 2024-09-27 | 190.68 | 190.90 | 187.34 | 187.97 | 187.97 | 36,002,320 |
| 2024-09-26 | 194.31 | 194.53 | 189.54 | 191.16 | 191.16 | 36,334,848 |
| 2024-09-25 | 193.75 | 193.95 | 192.16 | 192.53 | 192.53 | 26,391,141 |
| 2024-09-24 | 194.27 | 195.37 | 190.13 | 193.96 | 193.96 | 43,478,930 |
| 2024-09-23 | 191.64 | 194.45 | 190.57 | 193.88 | 193.88 | 36,993,113 |
| 2024-09-20 | 190.23 | 191.84 | 187.41 | 191.60 | 191.60 | 100,378,602 |
| 2024-09-19 | 190.04 | 190.99 | 188.47 | 189.87 | 189.87 | 39,543,168 |
| 2024-09-18 | 186.45 | 188.80 | 185.06 | 186.43 | 186.43 | 34,448,129 |
| 2024-09-17 | 186.85 | 189.45 | 186.14 | 186.88 | 186.88 | 26,091,680 |
| 2024-09-16 | 185.29 | 185.81 | 183.36 | 184.89 | 184.89 | 26,065,490 |
| 2024-09-13 | 187.00 | 188.50 | 185.91 | 186.49 | 186.49 | 26,495,350 |
| 2024-09-12 | 184.80 | 187.41 | 183.54 | 187.00 | 187.00 | 33,622,480 |
| 2024-09-11 | 180.10 | 184.99 | 175.73 | 184.52 | 184.52 | 42,564,699 |
| 2024-09-10 | 177.49 | 180.50 | 176.79 | 179.55 | 179.55 | 36,233,801 |
| 2024-09-09 | 174.53 | 175.85 | 173.51 | 175.40 | 175.40 | 29,037,359 |
| 2024-09-06 | 177.24 | 178.38 | 171.16 | 171.39 | 171.39 | 41,466,539 |
| 2024-09-05 | 175.00 | 179.88 | 175.00 | 177.89 | 177.89 | 40,170,527 |
| 2024-09-04 | 174.48 | 175.98 | 172.54 | 173.33 | 173.33 | 30,309,230 |
| 2024-09-03 | 177.55 | 178.26 | 175.26 | 176.25 | 176.25 | 37,751,800 |
| 2024-08-30 | 172.78 | 178.90 | 172.60 | 178.50 | 178.50 | 43,429,359 |
| 2024-08-29 | 173.22 | 174.29 | 170.81 | 172.12 | 172.12 | 26,407,820 |
| 2024-08-28 | 173.69 | 173.69 | 168.92 | 170.80 | 170.80 | 29,045,029 |
| 2024-08-27 | 174.15 | 174.89 | 172.25 | 173.12 | 173.12 | 29,841,980 |
| 2024-08-26 | 176.70 | 177.47 | 174.30 | 175.50 | 175.50 | 22,366,240 |
| 2024-08-23 | 177.34 | 178.97 | 175.24 | 177.04 | 177.04 | 29,150,090 |
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.