Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 110.40 | 111.19 | 107.66 | 109.19 | 109.19 | 322,327 |
| 2022-07-13 | 109.22 | 111.77 | 106.04 | 110.77 | 110.77 | 1,319,080 |
| 2022-07-12 | 111.98 | 113.13 | 109.63 | 110.82 | 110.82 | 1,335,393 |
| 2022-07-11 | 114.50 | 114.50 | 110.89 | 112.57 | 112.57 | 312,245 |
| 2022-07-08 | 116.00 | 116.56 | 113.70 | 116.35 | 116.35 | 303,281 |
| 2022-07-07 | 113.80 | 116.60 | 113.50 | 114.93 | 114.93 | 234,531 |
| 2022-07-06 | 113.50 | 114.97 | 112.04 | 113.11 | 113.11 | 496,020 |
| 2022-07-05 | 109.56 | 113.22 | 106.33 | 110.34 | 110.34 | 313,619 |
| 2022-07-04 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 198 |
| 2022-07-01 | 106.60 | 108.76 | 105.90 | 107.96 | 107.96 | 170,412 |
| 2022-06-30 | 107.21 | 108.14 | 102.55 | 106.20 | 106.20 | 273,847 |
| 2022-06-29 | 107.65 | 110.92 | 106.97 | 109.27 | 109.27 | 173,596 |
| 2022-06-28 | 114.00 | 114.84 | 107.50 | 109.22 | 109.22 | 378,738 |
| 2022-06-27 | 115.00 | 117.97 | 113.51 | 114.92 | 114.92 | 224,942 |
| 2022-06-24 | 113.00 | 115.55 | 111.47 | 114.52 | 114.52 | 245,533 |
| 2022-06-23 | 109.81 | 111.80 | 107.95 | 111.39 | 111.39 | 540,159 |
| 2022-06-22 | 106.30 | 112.04 | 106.30 | 110.12 | 110.12 | 171,265 |
| 2022-06-21 | 108.33 | 111.60 | 107.97 | 109.38 | 109.38 | 334,232 |
| 2022-06-20 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | 26 |
| 2022-06-17 | 102.57 | 106.96 | 102.57 | 105.61 | 105.61 | 252,097 |
| 2022-06-16 | 107.67 | 107.67 | 102.40 | 103.36 | 103.36 | 1,425,014 |
| 2022-06-15 | 105.00 | 107.34 | 102.31 | 105.81 | 105.81 | 859,838 |
| 2022-06-14 | 104.16 | 104.81 | 102.49 | 103.19 | 103.19 | 293,879 |
| 2022-06-13 | 106.00 | 109.65 | 101.89 | 104.32 | 104.32 | 1,216,899 |
| 2022-06-10 | 114.45 | 114.45 | 109.06 | 111.70 | 111.70 | 354,241 |
| 2022-06-09 | 123.43 | 123.43 | 118.06 | 120.09 | 120.09 | 201,553 |
| 2022-06-08 | 123.00 | 123.75 | 120.80 | 123.04 | 123.04 | 868,580 |
| 2022-06-07 | 122.16 | 124.09 | 120.69 | 121.73 | 121.73 | 363,653 |
| 2022-06-06 | 124.74 | 128.99 | 124.01 | 127.11 | 127.11 | 311,083 |
| 2022-06-01 | 2,437.64 | 2,503.14 | 2,412.25 | 2,436.75 | 121.84 | 557,300 |
| 2022-05-31 | 2,304.53 | 2,439.65 | 2,302.93 | 2,349.50 | 117.48 | 303,400 |
| 2022-05-30 | 2,345.50 | 2,385.25 | 2,345.50 | 2,385.25 | 119.26 | 120 |
| 2022-05-27 | 2,249.00 | 2,293.00 | 2,249.00 | 2,260.50 | 113.03 | 105,820 |
| 2022-05-26 | 2,142.00 | 2,253.31 | 2,142.00 | 2,215.50 | 110.78 | 120,840 |
| 2022-05-25 | 2,073.12 | 2,179.75 | 2,073.00 | 2,179.75 | 108.99 | 106,040 |
| 2022-05-24 | 2,096.76 | 2,151.14 | 2,026.64 | 2,070.25 | 103.51 | 3,666,340 |
| 2022-05-23 | 2,135.50 | 2,177.00 | 2,079.00 | 2,105.25 | 105.26 | 241,300 |
| 2022-05-20 | 2,191.37 | 2,197.96 | 2,104.00 | 2,155.50 | 107.78 | 88,740 |
| 2022-05-19 | 2,126.40 | 2,200.62 | 2,125.00 | 2,175.25 | 108.76 | 137,120 |
| 2022-05-18 | 2,259.90 | 2,259.90 | 2,147.61 | 2,182.00 | 109.10 | 157,500 |
| 2022-05-17 | 2,270.00 | 2,282.40 | 2,227.90 | 2,246.00 | 112.30 | 132,280 |
| 2022-05-16 | 2,254.78 | 2,278.05 | 2,208.87 | 2,221.75 | 111.09 | 263,400 |
| 2022-05-13 | 2,180.00 | 2,251.36 | 2,157.48 | 2,230.00 | 111.50 | 110,720 |
| 2022-05-12 | 2,056.00 | 2,213.98 | 2,049.69 | 2,194.00 | 109.70 | 204,460 |
| 2022-05-11 | 2,209.00 | 2,209.00 | 2,088.57 | 2,173.50 | 108.68 | 195,220 |
| 2022-05-10 | 2,200.00 | 2,252.00 | 2,143.42 | 2,162.25 | 108.11 | 262,960 |
| 2022-05-09 | 2,260.00 | 2,295.45 | 2,178.72 | 2,225.50 | 111.28 | 371,800 |
| 2022-05-06 | 2,332.79 | 2,379.82 | 2,266.00 | 2,360.50 | 118.03 | 255,240 |
| 2022-05-05 | 2,490.00 | 2,518.57 | 2,315.90 | 2,334.25 | 116.71 | 1,074,720 |
| 2022-05-04 | 2,485.07 | 2,491.00 | 2,385.56 | 2,403.25 | 120.16 | 317,040 |
| 2022-05-03 | 2,485.35 | 2,524.53 | 2,462.90 | 2,503.25 | 125.16 | 128,180 |
| 2022-04-29 | 2,606.47 | 2,615.00 | 2,465.96 | 2,597.00 | 129.85 | 229,420 |
| 2022-04-28 | 2,838.00 | 2,897.27 | 2,809.59 | 2,842.50 | 142.13 | 119,100 |
| 2022-04-27 | 2,831.50 | 2,836.69 | 2,718.48 | 2,780.75 | 139.04 | 169,440 |
| 2022-04-26 | 2,896.98 | 2,896.98 | 2,778.01 | 2,803.00 | 140.15 | 130,020 |
| 2022-04-25 | 2,879.00 | 2,912.00 | 2,845.76 | 2,866.00 | 143.30 | 187,040 |
| 2022-04-22 | 3,019.42 | 3,019.42 | 2,874.01 | 2,954.00 | 147.70 | 53,660 |
| 2022-04-21 | 3,141.42 | 3,141.42 | 2,986.25 | 3,069.00 | 153.45 | 52,540 |
| 2022-04-20 | 3,141.00 | 3,155.00 | 3,073.18 | 3,089.00 | 154.45 | 46,940 |
| 2022-04-19 | 3,080.00 | 3,156.54 | 3,031.00 | 3,141.75 | 157.09 | 88,760 |
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.