Amazon.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	114.76	116.16	112.45	113.82	113.82	122,674
2022-10-07	119.93	120.30	114.12	115.66	115.66	429,907
2022-10-06	120.85	121.41	119.58	121.01	121.01	66,724
2022-10-05	121.09	121.09	117.73	118.70	118.70	152,488
2022-10-04	117.99	123.00	115.88	122.06	122.06	5,054,801
2022-10-03	112.27	116.04	112.27	115.09	115.09	137,392
2022-09-30	114.06	116.88	113.10	116.40	116.40	125,393
2022-09-29	118.01	118.01	113.26	114.12	114.12	860,416
2022-09-28	114.41	119.09	112.40	119.09	119.09	107,225
2022-09-27	117.13	118.29	113.11	114.88	114.88	373,083
2022-09-26	116.48	117.33	113.20	115.23	115.23	113,043
2022-09-23	113.14	117.31	112.79	114.41	114.41	1,629,834
2022-09-22	118.12	118.60	112.76	116.67	116.67	2,132,695
2022-09-21	123.90	123.90	119.41	122.51	122.51	357,715
2022-09-20	124.20	124.66	121.18	123.89	123.89	3,671,261
2022-09-16	122.85	123.22	120.72	122.26	122.26	287,400
2022-09-15	128.55	130.35	126.52	127.12	127.12	135,591
2022-09-14	127.40	128.67	126.38	127.72	127.72	199,180
2022-09-13	130.98	137.04	128.24	128.38	128.38	430,134
2022-09-12	134.44	136.35	134.00	135.77	135.77	320,184
2022-09-09	131.67	133.30	130.84	132.05	132.05	159,466
2022-09-08	129.48	132.74	127.13	132.74	132.74	929,626
2022-09-07	126.43	143.29	125.43	143.29	143.29	367,138
2022-09-06	127.51	128.50	124.83	126.52	126.52	501,349
2022-09-05	127.62	127.62	127.62	127.62	127.62	322
2022-09-02	128.98	131.34	126.75	130.70	130.70	1,291,166
2022-09-01	126.09	127.64	123.68	123.79	123.79	393,117
2022-08-31	128.70	130.55	127.24	127.82	127.82	150,020
2022-08-30	131.38	132.06	126.91	127.77	127.77	252,386
2022-08-26	136.00	137.83	131.76	133.25	133.25	268,162
2022-08-25	135.75	137.17	134.33	135.82	135.82	133,062
2022-08-24	133.47	135.42	132.13	134.67	134.67	123,672
2022-08-23	133.50	134.99	132.98	133.55	133.55	1,009,458
2022-08-22	135.70	136.25	133.12	133.34	133.34	197,143
2022-08-19	141.32	141.32	137.94	138.70	138.70	326,806
2022-08-18	141.22	142.74	140.56	142.46	142.46	114,470
2022-08-17	144.78	144.78	140.80	141.50	141.50	364,008
2022-08-16	144.36	146.55	142.11	143.38	143.38	396,963
2022-08-15	142.77	143.74	141.49	142.20	142.20	147,860
2022-08-12	141.58	142.19	140.16	141.34	141.34	94,105
2022-08-11	142.90	144.49	140.38	141.93	141.93	120,078
2022-08-10	138.30	144.06	138.30	142.07	142.07	150,210
2022-08-09	139.85	139.85	136.27	137.77	137.77	953,744
2022-08-08	140.80	144.21	138.77	140.75	140.75	2,022,007
2022-08-05	140.59	143.20	139.64	139.74	139.74	116,457
2022-08-04	140.72	143.54	139.60	140.82	140.82	161,731
2022-08-03	136.21	140.38	136.11	138.40	138.40	191,589
2022-08-02	136.96	137.44	134.35	135.94	135.94	204,437
2022-08-01	135.00	145.00	133.55	138.37	138.37	232,698
2022-07-29	137.36	137.63	132.44	132.53	132.53	518,903
2022-07-28	121.60	122.23	118.12	121.29	121.29	96,586
2022-07-27	117.50	120.19	114.81	119.07	119.07	306,495
2022-07-26	117.36	121.14	114.88	116.11	116.11	248,056
2022-07-25	121.76	123.55	120.50	121.65	121.65	129,172
2022-07-22	124.15	125.47	121.38	122.91	122.91	106,447
2022-07-21	122.00	124.31	121.32	123.28	123.28	247,059
2022-07-20	121.78	123.47	118.21	122.39	122.39	310,106
2022-07-19	116.58	118.95	114.05	115.97	115.97	156,561
2022-07-18	115.30	117.22	113.55	116.46	116.46	184,733
2022-07-15	110.63	115.59	110.63	114.47	114.47	199,979

← NewerPage 18 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.