Amazon.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	101.25	103.04	101.02	102.31	102.31	212,300
2023-03-29	98.620	102.03	98.620	102.03	102.03	205,905
2023-03-28	97.650	98.370	96.246	97.650	97.650	1,454,093
2023-03-27	98.075	99.340	97.090	97.875	97.875	477,226
2023-03-24	98.710	98.710	96.460	97.120	97.120	353,516
2023-03-23	99.960	101.02	97.680	100.30	100.30	3,040,425
2023-03-22	99.590	102.03	99.461	99.940	99.940	215,251
2023-03-21	98.500	100.50	97.710	99.590	99.590	1,070,975
2023-03-20	98.351	98.480	95.613	96.540	96.540	277,579
2023-03-17	100.04	100.67	97.460	100.67	100.67	2,469,570
2023-03-16	96.167	100.99	95.670	100.07	100.07	314,487
2023-03-15	93.186	97.035	93.090	97.035	97.035	718,818
2023-03-14	93.000	95.068	91.860	91.860	91.860	255,464
2023-03-13	92.400	93.998	88.137	93.135	93.135	800,026
2023-03-10	92.140	93.511	90.769	93.155	93.155	309,198
2023-03-09	93.920	96.175	92.980	95.180	95.180	1,250,504
2023-03-08	93.550	94.166	92.194	93.270	93.270	2,398,383
2023-03-07	93.750	95.067	92.790	93.740	93.740	359,001
2023-03-06	94.560	96.512	94.480	96.080	96.080	210,781
2023-03-03	92.419	94.740	92.419	94.090	94.090	284,517
2023-03-02	92.170	92.171	90.390	90.780	90.780	1,441,002
2023-03-01	94.230	94.700	91.935	92.410	92.410	275,582
2023-02-28	93.410	94.600	92.995	93.495	93.495	181,431
2023-02-27	93.500	94.774	93.261	93.690	93.690	316,064
2023-02-24	95.000	95.820	91.110	93.055	93.055	262,042
2023-02-23	96.500	96.500	93.670	94.600	94.600	282,253
2023-02-22	94.650	96.995	94.650	96.220	96.220	434,985
2023-02-21	95.920	95.920	94.300	94.550	94.550	263,219
2023-02-20	97.750	97.750	97.190	97.190	97.190	159
2023-02-17	97.307	98.150	95.670	95.815	95.815	230,140
2023-02-16	100.96	101.16	98.370	100.11	100.11	611,202
2023-02-15	99.700	100.74	98.519	99.675	99.675	369,784
2023-02-14	99.670	100.90	97.520	98.080	98.080	324,663
2023-02-13	97.610	99.670	96.960	99.040	99.040	1,395,254
2023-02-10	97.361	98.710	96.230	97.580	97.580	266,475
2023-02-09	100.05	101.81	98.500	99.455	99.455	668,873
2023-02-08	101.64	102.63	98.780	99.000	99.000	284,523
2023-02-07	102.18	102.18	98.101	99.560	99.560	596,329
2023-02-06	102.48	103.93	100.65	101.98	101.98	374,672
2023-02-03	106.47	109.03	103.58	107.66	107.66	633,407
2023-02-02	109.80	113.97	105.15	109.32	109.32	572,145
2023-02-01	102.98	103.67	101.26	101.84	101.84	210,953
2023-01-31	99.900	103.33	99.900	103.02	103.02	2,148,356
2023-01-30	100.40	101.67	99.025	100.52	100.52	248,591
2023-01-27	99.400	102.67	99.130	101.89	101.89	320,008
2023-01-26	97.180	99.470	96.960	97.560	97.560	419,543
2023-01-25	94.140	96.230	91.525	94.650	94.650	689,228
2023-01-24	97.520	98.072	96.000	97.150	97.150	1,972,550
2023-01-23	97.250	98.111	95.970	97.345	97.345	313,970
2023-01-20	94.250	96.519	93.266	95.845	95.845	2,695,562
2023-01-19	95.460	95.460	92.880	93.155	93.155	431,101
2023-01-18	96.680	99.305	95.431	96.680	96.680	410,026
2023-01-17	98.500	98.870	95.742	95.975	95.975	517,603
2023-01-16	98.428	98.428	98.180	98.180	98.180	34,343
2023-01-13	95.270	98.180	93.300	95.960	95.960	1,125,020
2023-01-12	95.191	97.175	93.560	94.730	94.730	450,563
2023-01-11	90.048	94.280	89.870	93.630	93.630	432,723
2023-01-10	87.400	90.170	86.860	89.305	89.305	1,814,798
2023-01-09	86.910	89.475	86.910	88.910	88.910	262,051
2023-01-06	83.120	85.690	81.440	84.030	84.030	337,085

← NewerPage 16 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.