Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3,080.00 | 3,156.54 | 3,031.00 | 3,141.75 | 157.09 | 88,760 |
| 2022-04-14 | 3,110.00 | 3,115.94 | 3,043.70 | 3,073.50 | 153.68 | 55,440 |
| 2022-04-13 | 3,030.50 | 3,099.00 | 2,992.00 | 3,067.25 | 153.36 | 84,260 |
| 2022-04-12 | 3,022.03 | 3,102.75 | 3,022.03 | 3,090.25 | 154.51 | 141,840 |
| 2022-04-11 | 3,057.05 | 3,081.63 | 3,019.52 | 3,035.25 | 151.76 | 79,820 |
| 2022-04-08 | 3,136.99 | 3,140.43 | 3,099.02 | 3,125.75 | 156.29 | 27,120 |
| 2022-04-07 | 3,185.00 | 3,201.99 | 3,091.00 | 3,175.75 | 158.79 | 44,060 |
| 2022-04-06 | 3,231.00 | 3,243.88 | 3,163.45 | 3,179.50 | 158.98 | 76,840 |
| 2022-04-05 | 3,372.93 | 3,372.93 | 3,286.26 | 3,306.25 | 165.31 | 93,720 |
| 2022-04-04 | 3,270.00 | 3,346.80 | 3,268.14 | 3,329.50 | 166.48 | 60,340 |
| 2022-04-01 | 3,120.00 | 3,331.76 | 3,120.00 | 3,300.00 | 165.00 | 342,720 |
| 2022-03-31 | 3,327.87 | 3,330.99 | 3,290.31 | 3,302.50 | 165.13 | 28,820 |
| 2022-03-30 | 3,438.81 | 3,438.81 | 3,320.00 | 3,330.00 | 166.50 | 110,600 |
| 2022-03-29 | 3,387.00 | 3,418.00 | 3,356.91 | 3,392.25 | 169.61 | 93,740 |
| 2022-03-28 | 3,302.02 | 3,413.75 | 3,295.00 | 3,413.75 | 170.69 | 87,120 |
| 2022-03-25 | 3,262.00 | 3,325.36 | 3,200.00 | 3,271.25 | 163.56 | 70,780 |
| 2022-03-24 | 3,268.16 | 3,282.99 | 3,201.08 | 3,243.75 | 162.19 | 84,260 |
| 2022-03-23 | 3,297.78 | 3,324.50 | 3,257.74 | 3,317.25 | 165.86 | 216,780 |
| 2022-03-22 | 3,229.83 | 3,321.97 | 3,229.83 | 3,290.75 | 164.54 | 87,440 |
| 2022-03-21 | 3,225.01 | 3,260.76 | 3,192.00 | 3,252.50 | 162.63 | 208,860 |
| 2022-03-18 | 3,130.07 | 3,203.06 | 3,062.08 | 3,181.25 | 159.06 | 3,951,800 |
| 2022-03-17 | 3,052.81 | 3,148.00 | 3,043.47 | 3,103.00 | 155.15 | 114,860 |
| 2022-03-16 | 2,993.60 | 3,022.83 | 2,947.52 | 3,003.50 | 150.18 | 122,420 |
| 2022-03-15 | 2,837.06 | 2,949.38 | 2,837.06 | 2,927.25 | 146.36 | 76,200 |
| 2022-03-14 | 2,942.50 | 2,947.53 | 2,818.00 | 2,859.75 | 142.99 | 135,180 |
| 2022-03-11 | 2,922.06 | 2,993.88 | 2,922.06 | 2,954.50 | 147.73 | 276,980 |
| 2022-03-10 | 2,908.50 | 3,017.24 | 2,765.01 | 2,924.75 | 146.24 | 333,860 |
| 2022-03-09 | 2,723.90 | 2,804.99 | 2,720.29 | 2,758.25 | 137.91 | 226,320 |
| 2022-03-08 | 2,817.00 | 2,817.00 | 2,671.45 | 2,719.25 | 135.96 | 244,180 |
| 2022-03-07 | 2,912.82 | 2,920.59 | 2,761.94 | 2,817.25 | 140.86 | 256,380 |
| 2022-03-04 | 2,929.91 | 2,958.67 | 2,877.51 | 2,893.25 | 144.66 | 73,520 |
| 2022-03-03 | 3,070.63 | 3,077.20 | 2,983.06 | 2,998.00 | 149.90 | 33,740 |
| 2022-03-02 | 3,036.00 | 3,049.63 | 2,979.75 | 3,033.75 | 151.69 | 71,160 |
| 2022-03-01 | 3,050.00 | 3,079.73 | 3,024.57 | 3,061.75 | 153.09 | 310,320 |
| 2022-02-28 | 3,053.44 | 3,089.00 | 3,017.00 | 3,087.00 | 154.35 | 85,140 |
| 2022-02-25 | 3,011.00 | 3,075.48 | 2,987.00 | 3,065.50 | 153.28 | 230,480 |
| 2022-02-24 | 2,804.00 | 2,992.80 | 2,776.63 | 2,919.75 | 145.99 | 248,960 |
| 2022-02-23 | 3,033.01 | 3,035.39 | 2,933.36 | 2,957.50 | 147.88 | 81,400 |
| 2022-02-22 | 2,971.12 | 3,054.89 | 2,968.28 | 2,997.50 | 149.88 | 198,640 |
| 2022-02-18 | 3,142.00 | 3,200.18 | 3,017.77 | 3,046.50 | 152.33 | 101,740 |
| 2022-02-17 | 3,150.50 | 3,205.47 | 3,121.44 | 3,170.25 | 158.51 | 64,620 |
| 2022-02-16 | 3,138.00 | 3,161.81 | 3,094.69 | 3,150.75 | 157.54 | 128,160 |
| 2022-02-15 | 3,110.50 | 3,171.00 | 3,094.23 | 3,119.50 | 155.98 | 95,420 |
| 2022-02-14 | 3,026.00 | 3,168.90 | 3,026.00 | 3,161.25 | 158.06 | 188,100 |
| 2022-02-11 | 3,202.20 | 3,202.20 | 3,072.08 | 3,136.75 | 156.84 | 94,020 |
| 2022-02-10 | 3,229.26 | 3,229.26 | 3,155.00 | 3,198.00 | 159.90 | 128,440 |
| 2022-02-09 | 3,200.69 | 3,271.13 | 3,200.69 | 3,237.00 | 161.85 | 259,680 |
| 2022-02-08 | 3,190.46 | 3,218.92 | 3,110.63 | 3,181.25 | 159.06 | 1,252,060 |
| 2022-02-07 | 3,200.50 | 3,252.68 | 3,123.78 | 3,200.00 | 160.00 | 1,529,600 |
| 2022-02-04 | 3,091.50 | 3,217.83 | 2,776.91 | 3,116.00 | 155.80 | 476,320 |
| 2022-02-03 | 2,878.50 | 3,012.57 | 2,790.00 | 2,818.00 | 140.90 | 285,760 |
| 2022-02-02 | 2,993.13 | 3,103.00 | 2,986.00 | 3,002.25 | 150.11 | 658,280 |
| 2022-02-01 | 2,952.73 | 3,009.79 | 2,952.73 | 2,989.50 | 149.48 | 188,020 |
| 2022-01-31 | 2,950.00 | 2,979.50 | 2,822.96 | 2,944.50 | 147.23 | 120,240 |
| 2022-01-28 | 2,777.00 | 2,843.56 | 2,759.00 | 2,816.75 | 140.84 | 57,920 |
| 2022-01-27 | 2,828.96 | 2,884.48 | 2,777.45 | 2,864.75 | 143.24 | 162,180 |
| 2022-01-26 | 2,799.72 | 2,929.89 | 2,799.30 | 2,829.25 | 141.46 | 376,220 |
| 2022-01-25 | 2,839.00 | 2,890.88 | 2,763.68 | 2,799.00 | 139.95 | 143,440 |
| 2022-01-24 | 2,911.45 | 2,911.45 | 2,707.00 | 2,803.00 | 140.15 | 258,800 |
| 2022-01-21 | 3,100.71 | 3,100.71 | 2,901.01 | 2,970.00 | 148.50 | 277,420 |
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.