Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 175.29 | 177.61 | 172.49 | 176.75 | 176.75 | 106,389 |
| 2024-03-12 | 175.00 | 176.75 | 172.00 | 175.50 | 175.50 | 102,361 |
| 2024-03-11 | 174.82 | 175.08 | 171.47 | 172.25 | 172.25 | 129,464 |
| 2024-03-08 | 173.00 | 178.79 | 173.00 | 177.00 | 177.00 | 1,185,288 |
| 2024-03-07 | 170.00 | 177.99 | 168.75 | 168.75 | 168.75 | 200,228 |
| 2024-03-06 | 174.10 | 176.47 | 173.46 | 175.00 | 175.00 | 111,604 |
| 2024-03-05 | 176.77 | 177.00 | 173.33 | 174.75 | 174.75 | 152,738 |
| 2024-03-04 | 183.00 | 183.00 | 177.50 | 178.75 | 178.75 | 175,039 |
| 2024-03-01 | 177.00 | 178.64 | 176.07 | 177.75 | 177.75 | 226,880 |
| 2024-02-29 | 172.14 | 175.25 | 171.69 | 174.50 | 174.50 | 430,061 |
| 2024-02-28 | 167.50 | 174.02 | 167.50 | 173.50 | 173.50 | 123,416 |
| 2024-02-27 | 173.93 | 174.63 | 172.86 | 174.25 | 174.25 | 105,417 |
| 2024-02-26 | 174.50 | 180.00 | 174.48 | 179.00 | 179.00 | 547,789 |
| 2024-02-23 | 174.58 | 175.76 | 173.13 | 174.00 | 174.00 | 1,021,479 |
| 2024-02-22 | 176.00 | 176.00 | 168.59 | 172.25 | 172.25 | 230,256 |
| 2024-02-21 | 169.10 | 170.19 | 167.42 | 168.50 | 168.50 | 142,746 |
| 2024-02-20 | 172.50 | 172.50 | 165.75 | 167.00 | 167.00 | 159,432 |
| 2024-02-19 | 172.00 | 172.00 | 164.00 | 169.25 | 169.25 | 421 |
| 2024-02-16 | 169.00 | 170.45 | 167.17 | 170.00 | 170.00 | 1,555,345 |
| 2024-02-15 | 170.00 | 171.95 | 167.60 | 168.25 | 168.25 | 587,985 |
| 2024-02-14 | 169.10 | 171.25 | 168.30 | 171.25 | 171.25 | 764,251 |
| 2024-02-13 | 171.92 | 174.62 | 165.75 | 169.75 | 169.75 | 831,013 |
| 2024-02-12 | 170.50 | 175.37 | 170.50 | 173.25 | 173.25 | 180,483 |
| 2024-02-09 | 170.00 | 174.67 | 169.84 | 172.50 | 172.50 | 239,716 |
| 2024-02-08 | 170.50 | 171.40 | 168.89 | 170.50 | 170.50 | 159,485 |
| 2024-02-07 | 168.59 | 170.88 | 168.55 | 170.00 | 170.00 | 150,778 |
| 2024-02-06 | 173.00 | 173.00 | 167.65 | 168.50 | 168.50 | 3,289,377 |
| 2024-02-05 | 169.50 | 171.81 | 167.71 | 168.00 | 168.00 | 950,677 |
| 2024-02-02 | 165.00 | 172.50 | 159.28 | 170.75 | 170.75 | 1,223,918 |
| 2024-02-01 | 157.00 | 159.14 | 152.50 | 157.25 | 157.25 | 329,525 |
| 2024-01-31 | 156.40 | 159.03 | 155.27 | 156.25 | 156.25 | 163,131 |
| 2024-01-30 | 161.74 | 162.50 | 158.53 | 162.50 | 162.50 | 342,242 |
| 2024-01-29 | 163.50 | 167.00 | 158.90 | 159.25 | 159.25 | 175,585 |
| 2024-01-26 | 163.00 | 163.00 | 156.60 | 159.25 | 159.25 | 416,350 |
| 2024-01-25 | 157.91 | 158.50 | 154.59 | 158.25 | 158.25 | 177,594 |
| 2024-01-24 | 157.50 | 159.21 | 156.02 | 157.50 | 157.50 | 500,826 |
| 2024-01-23 | 159.00 | 159.00 | 153.94 | 154.75 | 154.75 | 478,747 |
| 2024-01-22 | 156.39 | 157.00 | 153.90 | 155.00 | 155.00 | 151,067 |
| 2024-01-19 | 154.44 | 155.34 | 152.74 | 153.75 | 153.75 | 298,680 |
| 2024-01-18 | 151.97 | 154.50 | 151.70 | 154.50 | 154.50 | 633,909 |
| 2024-01-17 | 154.14 | 155.41 | 149.95 | 151.75 | 151.75 | 134,124 |
| 2024-01-16 | 155.18 | 155.18 | 152.16 | 153.00 | 153.00 | 678,299 |
| 2024-01-15 | 154.62 | 154.62 | 154.25 | 154.25 | 154.25 | 6,987 |
| 2024-01-12 | 154.60 | 156.20 | 154.03 | 155.00 | 155.00 | 3,510,877 |
| 2024-01-11 | 154.65 | 157.16 | 153.13 | 154.50 | 154.50 | 298,621 |
| 2024-01-10 | 152.50 | 154.40 | 151.21 | 153.00 | 153.00 | 642,824 |
| 2024-01-09 | 149.29 | 151.67 | 147.80 | 150.75 | 150.75 | 215,432 |
| 2024-01-08 | 144.90 | 148.37 | 144.90 | 147.50 | 147.50 | 148,492 |
| 2024-01-05 | 144.68 | 146.59 | 143.50 | 145.75 | 145.75 | 695,850 |
| 2024-01-04 | 149.20 | 149.31 | 144.05 | 145.25 | 145.25 | 1,023,676 |
| 2024-01-03 | 153.50 | 153.50 | 148.85 | 150.00 | 150.00 | 929,022 |
| 2024-01-02 | 151.85 | 152.36 | 148.39 | 150.00 | 150.00 | 241,530 |
| 2023-12-29 | 153.26 | 153.89 | 151.02 | 153.25 | 153.25 | 123,344 |
| 2023-12-28 | 153.70 | 154.07 | 152.95 | 153.25 | 153.25 | 105,611 |
| 2023-12-27 | 158.00 | 158.00 | 153.23 | 153.50 | 153.50 | 112,318 |
| 2023-12-22 | 153.33 | 154.29 | 153.22 | 153.50 | 153.50 | 113,403 |
| 2023-12-21 | 152.15 | 156.25 | 152.10 | 156.25 | 156.25 | 171,287 |
| 2023-12-20 | 153.42 | 158.50 | 152.82 | 158.50 | 158.50 | 4,023,591 |
| 2023-12-19 | 153.79 | 157.00 | 152.69 | 157.00 | 157.00 | 161,441 |
| 2023-12-18 | 150.09 | 156.50 | 149.97 | 156.50 | 156.50 | 1,078,869 |
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.