Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 175.60 | 175.98 | 172.73 | 175.00 | 175.00 | 214,621 |
| 2024-09-03 | 178.52 | 180.50 | 175.25 | 180.50 | 180.50 | 181,534 |
| 2024-09-02 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2,006 |
| 2024-08-30 | 172.49 | 175.84 | 170.50 | 170.50 | 170.50 | 113,559 |
| 2024-08-29 | 170.50 | 174.29 | 169.63 | 170.50 | 170.50 | 102,587 |
| 2024-08-28 | 172.75 | 173.67 | 168.95 | 170.25 | 170.25 | 93,432 |
| 2024-08-27 | 172.50 | 175.87 | 172.25 | 173.00 | 173.00 | 111,226 |
| 2024-08-23 | 177.38 | 179.00 | 175.25 | 179.00 | 179.00 | 141,678 |
| 2024-08-22 | 181.00 | 181.46 | 176.65 | 179.00 | 179.00 | 109,543 |
| 2024-08-21 | 173.00 | 182.33 | 173.00 | 173.00 | 173.00 | 128,069 |
| 2024-08-20 | 178.40 | 179.01 | 177.00 | 177.00 | 177.00 | 104,881 |
| 2024-08-19 | 178.15 | 178.15 | 176.19 | 177.00 | 177.00 | 90,744 |
| 2024-08-16 | 178.24 | 179.56 | 159.44 | 177.25 | 177.25 | 236,217 |
| 2024-08-15 | 169.97 | 178.75 | 169.97 | 178.75 | 178.75 | 245,923 |
| 2024-08-14 | 176.50 | 176.50 | 164.15 | 174.25 | 174.25 | 103,921 |
| 2024-08-13 | 159.50 | 171.24 | 159.50 | 159.50 | 159.50 | 195,498 |
| 2024-08-12 | 167.09 | 168.55 | 166.11 | 167.00 | 167.00 | 203,777 |
| 2024-08-09 | 166.50 | 168.53 | 165.00 | 167.75 | 167.75 | 194,348 |
| 2024-08-08 | 174.00 | 174.00 | 156.41 | 165.00 | 165.00 | 1,074,913 |
| 2024-08-07 | 160.00 | 167.56 | 160.00 | 166.50 | 166.50 | 274,295 |
| 2024-08-06 | 162.90 | 165.99 | 158.57 | 161.75 | 161.75 | 275,740 |
| 2024-08-05 | 166.00 | 167.90 | 150.60 | 162.00 | 162.00 | 500,666 |
| 2024-08-02 | 169.55 | 174.68 | 160.56 | 168.00 | 168.00 | 833,927 |
| 2024-08-01 | 190.00 | 191.00 | 183.00 | 187.50 | 187.50 | 196,368 |
| 2024-07-31 | 180.79 | 187.77 | 180.73 | 187.50 | 187.50 | 142,091 |
| 2024-07-30 | 183.40 | 185.81 | 179.44 | 182.00 | 182.00 | 134,730 |
| 2024-07-29 | 185.00 | 185.00 | 182.38 | 183.00 | 183.00 | 387,229 |
| 2024-07-26 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 192,272 |
| 2024-07-25 | 181.68 | 189.00 | 176.84 | 189.00 | 189.00 | 304,909 |
| 2024-07-24 | 186.55 | 189.00 | 181.42 | 189.00 | 189.00 | 131,449 |
| 2024-07-23 | 182.78 | 189.35 | 182.47 | 189.00 | 189.00 | 168,958 |
| 2024-07-22 | 183.60 | 185.40 | 182.54 | 183.25 | 183.25 | 208,899 |
| 2024-07-19 | 184.50 | 185.75 | 179.40 | 185.75 | 185.75 | 268,273 |
| 2024-07-18 | 195.50 | 195.50 | 181.45 | 188.25 | 188.25 | 284,212 |
| 2024-07-17 | 190.00 | 192.92 | 185.99 | 188.00 | 188.00 | 261,952 |
| 2024-07-16 | 193.35 | 196.75 | 192.58 | 196.75 | 196.75 | 270,541 |
| 2024-07-15 | 196.00 | 204.00 | 190.83 | 197.00 | 197.00 | 202,811 |
| 2024-07-12 | 195.00 | 197.75 | 193.85 | 197.75 | 197.75 | 207,215 |
| 2024-07-11 | 199.50 | 200.88 | 192.86 | 196.75 | 196.75 | 200,523 |
| 2024-07-10 | 199.55 | 200.10 | 197.69 | 199.75 | 199.75 | 199,686 |
| 2024-07-09 | 199.60 | 200.43 | 199.06 | 199.75 | 199.75 | 132,031 |
| 2024-07-08 | 199.85 | 201.20 | 198.15 | 199.75 | 199.75 | 206,338 |
| 2024-07-05 | 200.76 | 200.76 | 197.08 | 198.75 | 198.75 | 293,091 |
| 2024-07-04 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 4,872 |
| 2024-07-03 | 190.50 | 200.78 | 190.50 | 198.75 | 198.75 | 263,128 |
| 2024-07-02 | 197.60 | 200.42 | 195.97 | 198.00 | 198.00 | 270,259 |
| 2024-07-01 | 194.00 | 198.00 | 192.83 | 198.00 | 198.00 | 209,677 |
| 2024-06-28 | 199.04 | 200.50 | 193.90 | 200.50 | 200.50 | 245,784 |
| 2024-06-27 | 193.18 | 199.80 | 193.00 | 195.75 | 195.75 | 408,624 |
| 2024-06-26 | 186.61 | 194.78 | 186.32 | 187.75 | 187.75 | 335,154 |
| 2024-06-25 | 185.62 | 188.84 | 185.62 | 187.75 | 187.75 | 167,539 |
| 2024-06-24 | 188.60 | 191.00 | 185.66 | 187.75 | 187.75 | 280,096 |
| 2024-06-21 | 185.00 | 188.27 | 185.00 | 187.75 | 187.75 | 162,045 |
| 2024-06-20 | 182.85 | 186.50 | 182.00 | 182.75 | 182.75 | 224,917 |
| 2024-06-19 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 1,850 |
| 2024-06-18 | 183.54 | 184.24 | 181.44 | 181.50 | 181.50 | 299,315 |
| 2024-06-17 | 183.57 | 184.97 | 181.23 | 181.50 | 181.50 | 159,049 |
| 2024-06-14 | 184.00 | 184.10 | 182.26 | 183.75 | 183.75 | 99,879 |
| 2024-06-13 | 186.47 | 187.62 | 182.67 | 183.75 | 183.75 | 146,246 |
| 2024-06-12 | 190.00 | 190.00 | 185.75 | 185.75 | 185.75 | 671,011 |
Stock splits
No stock splits on record.
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.