Amazon.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	86.940	86.940	83.120	83.525	83.525	275,151
2023-01-04	86.820	86.900	83.395	85.200	85.200	234,453
2023-01-03	85.290	86.889	84.222	85.010	85.010	284,643
2022-12-30	83.130	83.455	82.480	83.455	83.455	134,568
2022-12-29	83.240	84.129	82.470	83.595	83.595	135,659
2022-12-28	82.710	83.468	81.700	82.290	82.290	235,702
2022-12-23	83.810	85.247	82.945	83.985	83.985	216,910
2022-12-22	86.000	86.000	82.250	83.900	83.900	267,214
2022-12-21	86.200	87.199	85.245	86.610	86.610	275,918
2022-12-20	84.750	86.539	84.340	84.645	84.645	690,130
2022-12-19	87.860	88.400	85.010	85.370	85.370	484,737
2022-12-16	87.507	89.340	86.988	87.420	87.420	153,155
2022-12-15	89.905	91.580	87.490	88.050	88.050	843,782
2022-12-14	92.910	93.449	91.151	93.110	93.110	1,414,707
2022-12-13	90.970	96.225	90.530	93.285	93.285	12,865,170
2022-12-12	89.200	89.460	87.870	88.710	88.710	158,937
2022-12-09	91.100	91.100	88.640	89.720	89.720	155,443
2022-12-08	88.460	90.843	87.900	89.675	89.675	637,297
2022-12-07	88.250	89.870	87.501	87.690	87.690	209,078
2022-12-06	91.450	91.450	88.333	89.490	89.490	241,773
2022-12-05	94.850	94.850	91.051	92.390	92.390	483,936
2022-12-02	96.290	96.290	93.310	94.335	94.335	174,463
2022-12-01	96.260	97.179	94.065	94.065	94.065	397,759
2022-11-30	93.090	94.640	91.530	92.235	92.235	238,313
2022-11-29	93.450	94.379	91.490	91.985	91.985	789,858
2022-11-28	92.949	96.030	92.949	94.440	94.440	297,065
2022-11-25	94.550	94.550	93.070	93.545	93.545	326,959
2022-11-24	95.110	95.110	95.110	95.110	95.110	383
2022-11-23	93.940	94.525	92.865	94.390	94.390	177,542
2022-11-22	92.950	93.300	90.963	92.785	92.785	418,344
2022-11-21	93.940	95.005	90.610	91.545	91.545	260,774
2022-11-18	95.885	95.903	92.485	93.830	93.830	226,840
2022-11-17	98.870	98.870	94.739	95.685	95.685	233,036
2022-11-16	98.170	98.451	95.550	97.465	97.465	304,870
2022-11-15	99.240	103.75	97.360	100.30	100.30	467,816
2022-11-14	98.500	100.06	97.320	98.050	98.050	322,998
2022-11-11	98.200	101.11	96.670	98.865	98.865	436,760
2022-11-10	86.690	98.580	86.140	93.560	93.560	1,787,462
2022-11-09	91.500	91.500	85.880	87.425	87.425	287,354
2022-11-08	90.860	91.700	89.130	89.380	89.380	338,059
2022-11-07	91.960	92.180	89.050	90.285	90.285	279,448
2022-11-04	90.250	92.420	88.055	89.810	89.810	415,696
2022-11-03	93.120	93.490	89.025	90.100	90.100	697,488
2022-11-02	97.480	97.690	93.740	94.080	94.080	1,454,049
2022-11-01	98.000	104.47	96.077	96.950	96.950	777,995
2022-10-31	105.43	105.43	100.77	102.06	102.06	244,106
2022-10-28	95.750	110.96	95.450	102.47	102.47	467,604
2022-10-27	118.24	118.24	109.83	112.69	112.69	667,790
2022-10-26	120.60	120.60	114.76	118.90	118.90	6,202,126
2022-10-25	119.74	121.32	118.94	120.61	120.61	1,533,949
2022-10-24	119.60	120.50	116.62	118.67	118.67	140,735
2022-10-21	115.25	118.88	113.31	116.27	116.27	515,772
2022-10-20	114.15	118.23	113.57	117.22	117.22	184,301
2022-10-19	114.74	116.55	113.24	115.33	115.33	206,308
2022-10-18	116.22	119.50	113.79	115.16	115.16	1,074,182
2022-10-17	108.38	113.72	108.38	112.94	112.94	488,558
2022-10-14	112.14	114.80	108.01	110.59	110.59	294,851
2022-10-13	113.60	113.60	105.35	111.21	111.21	318,436
2022-10-12	112.96	113.39	111.44	112.62	112.62	341,215
2022-10-11	112.85	115.44	110.39	112.63	112.63	126,688

← NewerPage 17 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.