Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 190.00 | 190.00 | 185.75 | 185.75 | 185.75 | 671,011 |
| 2024-06-11 | 186.88 | 187.77 | 184.55 | 185.75 | 185.75 | 155,331 |
| 2024-06-10 | 185.39 | 186.95 | 183.69 | 186.75 | 186.75 | 194,071 |
| 2024-06-07 | 184.96 | 186.28 | 183.37 | 184.00 | 184.00 | 173,096 |
| 2024-06-06 | 181.09 | 184.07 | 181.09 | 184.00 | 184.00 | 118,544 |
| 2024-06-05 | 179.50 | 181.48 | 178.80 | 181.00 | 181.00 | 109,267 |
| 2024-06-04 | 179.00 | 179.08 | 176.46 | 178.25 | 178.25 | 99,697 |
| 2024-06-03 | 176.73 | 178.70 | 175.92 | 178.00 | 178.00 | 164,911 |
| 2024-05-31 | 181.20 | 189.50 | 173.88 | 189.50 | 189.50 | 185,081 |
| 2024-05-30 | 181.41 | 189.50 | 179.43 | 189.50 | 189.50 | 108,519 |
| 2024-05-29 | 181.10 | 189.50 | 180.76 | 189.50 | 189.50 | 113,244 |
| 2024-05-28 | 187.00 | 189.50 | 179.61 | 189.50 | 189.50 | 151,965 |
| 2024-05-24 | 181.25 | 182.39 | 181.05 | 182.00 | 182.00 | 154,266 |
| 2024-05-23 | 184.49 | 185.00 | 180.81 | 183.25 | 183.25 | 187,846 |
| 2024-05-22 | 182.95 | 187.75 | 182.10 | 187.75 | 187.75 | 155,036 |
| 2024-05-21 | 185.04 | 187.93 | 180.76 | 181.00 | 181.00 | 181,217 |
| 2024-05-20 | 185.50 | 186.59 | 182.75 | 182.75 | 182.75 | 119,473 |
| 2024-05-17 | 183.87 | 185.95 | 183.42 | 184.25 | 184.25 | 156,955 |
| 2024-05-16 | 186.25 | 187.30 | 184.30 | 186.00 | 186.00 | 287,516 |
| 2024-05-15 | 186.92 | 187.50 | 182.77 | 187.50 | 187.50 | 296,882 |
| 2024-05-14 | 186.00 | 187.06 | 183.60 | 186.00 | 186.00 | 159,452 |
| 2024-05-13 | 188.00 | 188.31 | 185.37 | 186.00 | 186.00 | 597,381 |
| 2024-05-10 | 189.70 | 189.87 | 186.93 | 187.75 | 187.75 | 124,247 |
| 2024-05-09 | 192.50 | 192.50 | 187.46 | 190.50 | 190.50 | 209,760 |
| 2024-05-08 | 188.53 | 188.53 | 186.41 | 187.75 | 187.75 | 428,109 |
| 2024-05-07 | 188.00 | 189.94 | 187.93 | 189.00 | 189.00 | 449,658 |
| 2024-05-03 | 186.00 | 187.85 | 185.42 | 185.75 | 185.75 | 378,671 |
| 2024-05-02 | 183.00 | 185.07 | 179.87 | 181.75 | 181.75 | 482,147 |
| 2024-05-01 | 180.00 | 182.23 | 176.57 | 178.00 | 178.00 | 312,788 |
| 2024-04-30 | 188.50 | 188.50 | 178.50 | 180.75 | 180.75 | 394,045 |
| 2024-04-29 | 186.00 | 186.00 | 179.39 | 180.75 | 180.75 | 231,525 |
| 2024-04-26 | 174.50 | 181.06 | 174.50 | 179.00 | 179.00 | 2,243,278 |
| 2024-04-25 | 172.94 | 176.59 | 166.32 | 171.25 | 171.25 | 303,777 |
| 2024-04-24 | 175.50 | 180.59 | 175.50 | 177.25 | 177.25 | 127,847 |
| 2024-04-23 | 183.00 | 183.00 | 175.98 | 178.25 | 178.25 | 1,003,054 |
| 2024-04-22 | 174.83 | 178.85 | 174.57 | 175.25 | 175.25 | 157,532 |
| 2024-04-19 | 175.48 | 179.22 | 173.92 | 176.50 | 176.50 | 833,150 |
| 2024-04-18 | 182.15 | 182.38 | 178.65 | 181.00 | 181.00 | 411,280 |
| 2024-04-17 | 179.00 | 184.56 | 179.00 | 181.25 | 181.25 | 224,886 |
| 2024-04-16 | 182.60 | 184.82 | 181.75 | 181.75 | 181.75 | 174,535 |
| 2024-04-15 | 186.34 | 189.63 | 183.12 | 187.00 | 187.00 | 291,760 |
| 2024-04-12 | 189.40 | 189.97 | 185.15 | 187.50 | 187.50 | 157,684 |
| 2024-04-11 | 185.29 | 189.39 | 185.00 | 186.50 | 186.50 | 166,765 |
| 2024-04-10 | 185.69 | 186.24 | 182.10 | 185.25 | 185.25 | 110,137 |
| 2024-04-09 | 185.38 | 187.29 | 184.39 | 185.00 | 185.00 | 115,442 |
| 2024-04-08 | 184.35 | 187.75 | 184.35 | 186.50 | 186.50 | 361,077 |
| 2024-04-05 | 183.05 | 186.26 | 180.64 | 185.00 | 185.00 | 279,755 |
| 2024-04-04 | 183.61 | 185.10 | 183.31 | 184.50 | 184.50 | 121,972 |
| 2024-04-03 | 180.34 | 182.87 | 179.94 | 182.75 | 182.75 | 102,846 |
| 2024-04-02 | 180.94 | 180.95 | 178.47 | 179.75 | 179.75 | 731,012 |
| 2024-03-28 | 180.07 | 181.68 | 179.27 | 180.00 | 180.00 | 2,057,586 |
| 2024-03-27 | 178.91 | 179.93 | 177.31 | 178.75 | 178.75 | 119,575 |
| 2024-03-26 | 180.28 | 181.00 | 178.84 | 179.75 | 179.75 | 119,927 |
| 2024-03-25 | 179.50 | 180.97 | 177.28 | 179.25 | 179.25 | 1,356,825 |
| 2024-03-22 | 178.50 | 179.25 | 176.75 | 177.00 | 177.00 | 366,269 |
| 2024-03-21 | 180.00 | 181.39 | 177.75 | 177.75 | 177.75 | 176,611 |
| 2024-03-20 | 175.44 | 178.52 | 174.65 | 174.75 | 174.75 | 1,038,896 |
| 2024-03-19 | 174.00 | 175.96 | 173.00 | 175.25 | 175.25 | 94,683 |
| 2024-03-18 | 175.58 | 176.69 | 174.29 | 174.75 | 174.75 | 164,902 |
| 2024-03-15 | 178.57 | 178.57 | 173.90 | 174.25 | 174.25 | 161,697 |
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.