Amazon.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	129.30	132.03	128.85	131.75	131.75	233,293
2023-09-21	134.78	135.21	130.41	131.00	131.00	172,581
2023-09-20	137.80	139.33	136.49	137.00	137.00	174,202
2023-09-19	139.98	140.48	135.56	135.75	135.75	6,590,792
2023-09-18	140.73	141.65	139.32	139.75	139.75	1,115,379
2023-09-15	145.00	145.00	140.10	141.00	141.00	139,811
2023-09-14	145.40	145.97	142.97	145.00	145.00	428,513
2023-09-13	140.97	144.50	140.51	144.25	144.25	491,645
2023-09-12	142.15	142.98	140.65	141.00	141.00	307,578
2023-09-11	138.23	142.58	138.23	141.50	141.50	508,498
2023-09-08	136.88	140.25	136.75	140.25	140.25	104,173
2023-09-07	135.36	137.68	133.25	135.75	135.75	2,188,695
2023-09-06	136.75	137.42	134.62	135.75	135.75	137,253
2023-09-05	137.68	137.75	135.88	136.75	136.75	176,782
2023-09-04	138.25	138.25	138.25	138.25	138.25	461
2023-09-01	138.87	139.91	136.88	138.00	138.00	255,781
2023-08-31	135.03	138.77	135.03	138.00	138.00	220,692
2023-08-30	135.21	135.66	133.96	135.00	135.00	100,317
2023-08-29	133.73	134.98	133.27	134.25	134.25	216,148
2023-08-25	132.73	133.79	130.60	131.50	131.50	124,178
2023-08-24	137.90	137.90	132.06	133.25	133.25	184,265
2023-08-23	134.23	135.92	133.27	134.75	134.75	330,227
2023-08-22	135.10	135.65	133.85	135.25	135.25	99,744
2023-08-21	133.98	135.17	132.73	133.00	133.00	730,174
2023-08-18	133.29	133.58	131.20	132.25	132.25	141,006
2023-08-17	135.33	136.45	133.59	134.75	134.75	148,604
2023-08-16	137.57	138.00	135.33	136.75	136.75	419,832
2023-08-15	140.00	141.24	137.70	138.25	138.25	859,230
2023-08-14	139.50	141.00	137.76	139.75	139.75	132,341
2023-08-11	138.18	139.24	137.20	138.50	138.50	133,350
2023-08-10	138.93	140.40	137.49	139.25	139.25	195,376
2023-08-09	140.00	140.22	137.13	137.50	137.50	207,263
2023-08-08	145.00	145.00	138.45	139.50	139.50	434,755
2023-08-07	139.00	142.51	138.97	139.25	139.25	292,255
2023-08-04	139.13	143.62	138.80	141.25	141.25	608,389
2023-08-03	128.30	129.81	126.43	128.75	128.75	207,529
2023-08-02	130.08	130.14	126.84	128.50	128.50	205,802
2023-08-01	133.55	133.68	131.63	132.50	132.50	263,875
2023-07-31	133.20	133.81	132.44	133.50	133.50	134,082
2023-07-28	128.25	133.00	128.25	132.00	132.00	4,256,559
2023-07-27	128.00	132.59	128.00	132.25	132.25	244,125
2023-07-26	126.91	128.80	126.13	127.50	127.50	195,500
2023-07-25	128.80	129.55	128.54	128.75	128.75	331,330
2023-07-24	130.00	131.77	128.36	129.25	129.25	361,970
2023-07-21	131.00	131.50	128.42	130.50	130.50	142,081
2023-07-20	134.05	135.36	131.17	132.25	132.25	669,754
2023-07-19	133.24	135.58	132.54	135.00	135.00	165,873
2023-07-18	132.61	133.53	131.36	132.25	132.25	559,379
2023-07-17	134.85	135.55	133.22	134.00	134.00	121,443
2023-07-14	134.26	136.63	134.12	136.25	136.25	147,094
2023-07-13	128.00	134.63	128.00	133.25	133.25	911,904
2023-07-12	129.26	131.18	128.84	130.00	130.00	1,420,937
2023-07-11	131.50	131.50	127.00	128.50	128.50	551,775
2023-07-10	129.09	129.25	125.95	127.50	127.50	175,994
2023-07-07	128.56	130.96	128.17	129.50	129.50	153,194
2023-07-06	129.14	129.14	127.38	128.00	128.00	131,723
2023-07-05	129.60	131.35	129.60	129.75	129.75	121,577
2023-07-04	130.00	130.22	130.00	130.00	130.00	1,075
2023-07-03	133.50	133.50	130.08	132.25	132.25	261,882
2023-06-30	129.50	131.22	128.95	130.00	130.00	290,629

← NewerPage 14 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.