Amazon.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	133.00	133.00	127.27	128.00	128.00	111,732
2023-06-28	128.87	131.46	128.51	130.50	130.50	189,902
2023-06-27	128.67	130.08	127.33	128.50	128.50	2,132,822
2023-06-26	129.30	131.48	127.11	130.00	130.00	259,413
2023-06-23	130.04	130.82	128.29	129.50	129.50	192,734
2023-06-22	124.21	129.99	124.21	129.25	129.25	3,274,511
2023-06-21	126.00	126.71	123.85	124.25	124.25	172,416
2023-06-20	124.90	127.25	124.55	127.25	127.25	163,205
2023-06-19	127.87	127.87	125.00	125.00	125.00	1,538
2023-06-16	126.00	127.87	125.48	126.25	126.25	474,127
2023-06-15	125.70	126.76	124.32	126.00	126.00	144,990
2023-06-14	128.74	128.74	124.12	126.50	126.50	625,334
2023-06-13	127.61	128.37	125.20	127.00	127.00	338,790
2023-06-12	124.43	126.19	123.53	125.00	125.00	204,258
2023-06-09	123.50	125.79	123.19	123.50	123.50	210,252
2023-06-08	122.10	125.62	122.05	125.00	125.00	2,416,298
2023-06-07	126.98	127.35	121.60	123.75	123.75	217,914
2023-06-06	125.14	127.34	125.00	126.25	126.25	149,984
2023-06-05	124.07	125.77	123.10	125.50	125.50	229,363
2023-06-02	123.80	126.37	122.77	125.25	125.25	939,071
2023-06-01	121.08	123.40	119.95	121.75	121.75	211,712
2023-05-31	121.66	121.99	119.17	119.50	119.50	286,048
2023-05-30	125.00	125.00	119.89	121.75	121.75	276,979
2023-05-26	119.00	121.50	116.06	120.75	120.75	244,529
2023-05-25	116.43	116.77	114.34	115.00	115.00	1,252,111
2023-05-24	119.00	119.00	114.99	116.00	116.00	208,716
2023-05-23	115.01	117.10	113.80	116.50	116.50	336,901
2023-05-22	116.00	116.91	114.28	114.75	114.75	149,618
2023-05-19	117.86	118.43	116.04	116.50	116.50	176,291
2023-05-18	115.90	118.57	115.90	117.75	117.75	273,465
2023-05-17	113.40	115.82	113.38	115.00	115.00	353,260
2023-05-16	111.22	114.74	111.06	113.50	113.50	1,196,157
2023-05-15	111.09	112.26	109.25	110.50	110.50	159,269
2023-05-12	112.10	112.61	109.32	110.75	110.75	723,832
2023-05-11	112.50	113.27	110.49	112.50	112.50	244,590
2023-05-10	106.55	110.20	106.55	109.75	109.75	541,839
2023-05-09	105.83	106.76	105.18	106.25	106.25	557,762
2023-05-05	104.08	105.75	103.56	105.25	105.25	138,335
2023-05-04	104.00	105.34	103.35	104.50	104.50	560,484
2023-05-03	103.95	105.93	103.61	105.00	105.00	134,359
2023-05-02	101.65	103.80	101.18	102.55	102.55	395,041
2023-04-28	108.48	109.47	104.39	105.50	105.50	657,316
2023-04-27	107.87	110.83	104.98	109.50	109.50	624,553
2023-04-26	106.38	106.60	104.14	106.00	106.00	208,546
2023-04-25	104.89	105.42	102.89	104.25	104.25	208,844
2023-04-24	106.99	109.21	105.00	105.00	105.00	412,414
2023-04-21	103.81	108.15	103.81	107.00	107.00	1,182,685
2023-04-20	104.10	105.20	103.10	103.75	103.75	184,110
2023-04-19	101.20	105.10	101.20	103.25	103.25	255,840
2023-04-18	103.40	104.16	101.78	102.10	102.10	147,708
2023-04-17	102.77	103.71	101.70	102.30	102.30	153,923
2023-04-14	102.08	103.20	101.11	101.65	101.65	607,926
2023-04-13	98.450	102.18	98.450	100.75	100.75	297,595
2023-04-12	99.920	101.89	98.420	98.750	98.750	934,963
2023-04-11	101.40	102.17	99.030	99.200	99.200	1,102,250
2023-04-06	100.20	101.81	99.810	101.20	101.20	213,257
2023-04-05	103.95	103.95	100.76	101.20	101.20	240,229
2023-04-04	103.34	103.75	102.12	102.55	102.55	1,393,877
2023-04-03	102.30	103.29	101.52	102.10	102.10	1,281,435
2023-03-31	103.12	103.29	101.87	103.12	103.12	258,616

← NewerPage 15 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.