Amazon.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	148.61	150.00	147.59	149.00	149.00	218,774
2023-12-14	150.00	150.50	145.52	148.25	148.25	306,235
2023-12-13	147.70	149.45	146.84	147.50	147.50	267,868
2023-12-12	146.00	147.09	145.46	146.00	146.00	8,999,843
2023-12-11	146.44	147.42	143.64	144.50	144.50	665,944
2023-12-08	150.50	150.50	145.40	146.75	146.75	263,933
2023-12-07	146.00	147.92	145.36	147.00	147.00	195,507
2023-12-06	149.89	149.89	145.02	145.25	145.25	182,642
2023-12-05	147.50	148.56	143.15	146.25	146.25	235,990
2023-12-04	146.18	146.18	142.82	144.00	144.00	210,329
2023-12-01	145.78	147.09	145.57	146.50	146.50	156,204
2023-11-30	146.52	146.90	144.33	146.25	146.25	210,776
2023-11-29	147.11	148.50	145.97	146.00	146.00	135,674
2023-11-28	147.87	147.87	145.53	147.00	147.00	199,143
2023-11-27	146.70	149.24	146.65	148.50	148.50	510,987
2023-11-24	146.57	147.19	145.33	146.25	146.25	12,064,730
2023-11-23	146.00	146.00	146.00	146.00	146.00	1,200
2023-11-22	144.00	147.75	143.47	147.00	147.00	200,245
2023-11-21	143.00	146.20	141.50	143.00	143.00	394,434
2023-11-20	145.08	146.63	144.74	146.00	146.00	121,012
2023-11-17	142.98	145.04	142.59	144.25	144.25	245,542
2023-11-16	143.31	143.51	139.53	141.75	141.75	155,757
2023-11-15	146.23	148.00	142.59	143.25	143.25	1,161,825
2023-11-14	142.71	147.25	142.55	146.50	146.50	275,499
2023-11-13	142.08	143.23	140.67	143.00	143.00	184,837
2023-11-10	140.19	143.22	139.92	142.25	142.25	1,088,573
2023-11-09	142.00	142.64	140.49	141.75	141.75	1,213,898
2023-11-08	142.67	143.12	141.25	141.75	141.75	166,627
2023-11-07	139.16	143.32	139.00	143.00	143.00	189,135
2023-11-06	139.00	140.72	138.36	140.00	140.00	2,090,259
2023-11-03	137.62	139.48	137.45	138.75	138.75	7,186,755
2023-11-02	136.99	138.80	136.47	137.25	137.25	356,034
2023-11-01	133.00	136.57	133.00	135.50	135.50	194,442
2023-10-31	131.65	133.56	131.62	132.00	132.00	203,125
2023-10-30	128.55	132.96	127.53	131.50	131.50	652,796
2023-10-27	125.50	130.01	125.20	129.50	129.50	2,455,689
2023-10-26	119.00	121.88	118.36	119.75	119.75	425,834
2023-10-25	130.50	130.50	120.78	124.00	124.00	375,082
2023-10-24	128.00	128.79	126.00	126.00	126.00	196,043
2023-10-23	125.57	127.88	123.99	126.00	126.00	180,006
2023-10-20	128.13	130.07	124.98	125.50	125.50	309,470
2023-10-19	128.60	132.23	128.44	129.00	129.00	211,532
2023-10-18	131.05	131.47	128.45	129.00	129.00	305,139
2023-10-17	132.51	132.78	128.71	131.50	131.50	219,192
2023-10-16	129.50	133.01	129.50	132.00	132.00	131,132
2023-10-13	132.00	133.23	128.97	130.25	130.25	238,809
2023-10-12	132.40	134.48	131.25	134.00	134.00	287,362
2023-10-11	129.95	130.95	129.61	130.00	130.00	141,904
2023-10-10	128.29	130.74	128.05	130.50	130.50	198,143
2023-10-09	126.25	128.35	124.78	126.00	126.00	169,333
2023-10-06	125.81	127.99	124.13	126.00	126.00	124,240
2023-10-05	126.67	127.00	124.36	124.75	124.75	149,990
2023-10-04	124.00	127.36	123.57	126.00	126.00	203,092
2023-10-03	129.27	129.27	124.52	125.00	125.00	174,411
2023-10-02	128.15	130.45	126.54	130.25	130.25	807,004
2023-09-29	127.16	129.13	126.38	127.50	127.50	165,579
2023-09-28	126.38	126.53	123.05	125.50	125.50	250,121
2023-09-27	126.14	127.47	124.13	125.00	125.00	393,446
2023-09-26	131.20	131.27	126.47	127.00	127.00	530,961
2023-09-25	127.00	131.76	127.00	131.00	131.00	165,148

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.