Amazon Com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	255.10	255.54	248.60	250.00	250.00	40,306,000
2026-10-15	250.89	255.60	248.65	254.76	254.76	34,564,200
2026-10-14	258.01	259.65	252.66	254.08	254.08	34,821,000
2026-10-13	259.44	262.84	258.42	258.58	258.58	25,299,500
2026-10-12	262.50	263.70	259.27	259.53	259.53	26,577,900
2026-10-09	256.50	262.80	256.00	262.43	262.43	34,770,000
2026-10-08	259.74	259.86	253.78	254.06	254.06	38,649,900
2026-10-07	254.23	260.14	253.17	259.92	259.92	36,225,800
2026-10-06	253.40	256.68	251.08	256.29	256.29	34,120,800
2026-10-05	250.19	254.53	250.18	251.40	251.40	39,273,900
2026-10-02	251.51	253.56	250.02	251.52	251.52	33,433,400
2026-10-01	251.61	251.83	246.12	248.23	248.23	33,243,900
2026-09-30	246.79	252.44	246.08	249.15	249.15	41,913,100
2026-09-29	246.71	248.84	245.14	246.67	246.67	33,730,400
2026-09-28	246.63	247.77	244.73	246.15	246.15	32,596,700
2026-09-25	248.56	250.88	247.18	249.67	249.67	34,263,900
2026-09-24	246.02	250.43	245.60	249.38	249.38	33,040,100
2026-09-23	253.00	253.99	247.76	249.27	249.27	44,209,200
2026-09-22	255.11	259.00	253.78	254.98	254.98	41,982,600
2026-09-21	256.40	259.49	253.60	258.45	258.45	42,979,400
2026-09-18	252.92	255.43	251.88	253.71	253.71	52,274,700
2026-09-17	251.07	252.73	249.24	251.19	251.19	30,438,800
2026-09-16	248.10	249.26	244.30	245.96	245.96	33,488,500
2026-09-15	252.24	253.27	247.22	248.42	248.42	36,275,400
2026-09-14	253.15	255.95	250.74	253.54	253.54	34,352,800
2026-09-11	254.09	257.59	253.14	256.78	256.78	26,724,100
2026-09-10	250.11	253.15	249.58	251.89	251.89	25,484,800
2026-09-09	253.12	254.69	250.65	252.40	252.40	33,055,500
2026-09-08	256.68	257.99	254.75	256.97	256.97	29,398,000
2026-09-04	259.07	261.12	255.29	258.51	258.51	30,749,900
2026-09-03	256.20	259.50	256.00	258.90	258.90	26,891,500
2026-09-02	254.26	256.24	253.40	254.98	254.98	24,013,300
2026-09-01	254.83	255.82	251.93	254.92	254.92	31,700,100
2026-08-31	263.83	264.36	257.12	259.77	259.77	46,089,400
2026-08-28	258.32	267.56	257.78	266.43	266.43	49,547,400
2026-08-27	259.23	259.66	255.02	256.26	256.26	35,927,800
2026-08-26	261.28	262.05	258.24	260.28	260.28	21,528,400
2026-08-25	262.51	263.89	259.83	261.06	261.06	25,550,211
2026-08-24	259.60	263.32	259.05	262.07	262.07	28,070,480
2026-08-21	260.74	261.09	257.04	258.63	258.63	35,723,000
2026-08-20	263.16	263.84	259.52	260.11	260.11	28,374,100
2026-08-19	260.85	266.40	258.58	265.84	265.84	35,762,400
2026-08-18	260.63	262.18	257.73	259.45	259.45	33,171,300
2026-08-17	265.44	265.75	258.34	261.31	261.31	43,896,500
2026-08-14	264.88	265.81	262.42	262.65	262.65	27,251,700
2026-08-13	267.24	269.58	264.71	265.13	265.13	32,170,200
2026-08-12	273.18	273.46	267.10	267.28	267.28	29,941,100
2026-08-11	278.69	278.84	271.36	272.27	272.27	31,895,700
2026-08-10	274.01	280.14	273.60	278.09	278.09	35,731,900
2026-08-07	272.87	278.31	272.75	274.48	274.48	33,861,400
2026-08-06	272.77	275.48	271.06	272.26	272.26	30,672,900
2026-08-05	281.59	282.79	270.73	272.65	272.65	45,119,800
2026-08-04	276.06	281.07	275.82	277.42	277.42	69,748,100
2026-08-03	278.29	287.20	278.00	284.02	284.02	90,830,200
2026-07-31	265.00	273.23	262.01	271.58	271.58	129,054,800
2026-07-30	233.35	239.82	231.06	235.50	235.50	101,839,800
2026-07-29	229.32	232.82	226.16	226.65	226.65	44,957,500
2026-07-28	232.85	233.11	228.10	230.86	230.86	44,521,600
2026-07-27	235.67	235.89	230.99	231.39	231.39	34,999,500
2026-07-24	234.38	234.95	231.34	232.11	232.11	35,017,400

Page 1 of 79 · 4,728 trading daysOlder →

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.