Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 3,140.44 | 3,176.00 | 3,112.67 | 3,142.00 | 157.10 | 247,720 |
| 2022-01-19 | 3,162.50 | 3,219.67 | 3,136.02 | 3,148.25 | 157.41 | 136,960 |
| 2022-01-18 | 3,187.00 | 3,290.34 | 3,154.00 | 3,162.75 | 158.14 | 187,360 |
| 2022-01-17 | 3,225.50 | 3,240.50 | 3,200.00 | 3,240.50 | 162.03 | 40,160 |
| 2022-01-14 | 3,257.71 | 3,257.71 | 3,196.22 | 3,208.25 | 160.41 | 198,680 |
| 2022-01-13 | 3,297.00 | 3,347.93 | 3,232.00 | 3,286.25 | 164.31 | 431,840 |
| 2022-01-12 | 3,271.92 | 3,336.66 | 3,271.92 | 3,304.50 | 165.23 | 103,080 |
| 2022-01-11 | 3,201.64 | 3,326.97 | 3,201.64 | 3,304.00 | 165.20 | 1,803,500 |
| 2022-01-10 | 3,140.00 | 3,251.08 | 3,126.48 | 3,173.50 | 158.68 | 607,840 |
| 2022-01-07 | 3,297.73 | 3,305.00 | 3,243.00 | 3,256.25 | 162.81 | 57,780 |
| 2022-01-06 | 3,339.73 | 3,339.73 | 3,238.00 | 3,276.75 | 163.84 | 329,880 |
| 2022-01-05 | 3,335.75 | 3,350.44 | 3,292.16 | 3,334.00 | 166.70 | 348,460 |
| 2022-01-04 | 3,408.84 | 3,428.00 | 3,327.01 | 3,337.00 | 166.85 | 97,740 |
| 2021-12-31 | 3,382.00 | 3,387.00 | 3,345.48 | 3,373.75 | 168.69 | 30,140 |
| 2021-12-30 | 3,384.02 | 3,415.87 | 3,371.94 | 3,406.00 | 170.30 | 35,800 |
| 2021-12-29 | 3,415.27 | 3,422.84 | 3,373.71 | 3,387.25 | 169.36 | 43,740 |
| 2021-12-24 | 3,421.37 | 3,434.00 | 3,421.37 | 3,434.00 | 171.70 | 100 |
| 2021-12-23 | 3,473.71 | 3,473.71 | 3,404.77 | 3,434.00 | 171.70 | 124,240 |
| 2021-12-22 | 3,408.34 | 3,441.00 | 3,376.07 | 3,433.75 | 171.69 | 157,760 |
| 2021-12-21 | 3,357.01 | 3,410.00 | 3,312.50 | 3,344.00 | 167.20 | 52,480 |
| 2021-12-20 | 3,336.00 | 3,400.35 | 3,313.74 | 3,324.25 | 166.21 | 638,060 |
| 2021-12-17 | 3,377.42 | 3,418.20 | 3,312.57 | 3,389.75 | 169.49 | 498,720 |
| 2021-12-16 | 3,466.30 | 3,521.76 | 3,385.03 | 3,411.75 | 170.59 | 1,298,520 |
| 2021-12-15 | 3,439.31 | 3,439.31 | 3,304.35 | 3,321.75 | 166.09 | 74,180 |
| 2021-12-14 | 3,394.00 | 3,394.00 | 3,328.01 | 3,346.25 | 167.31 | 85,840 |
| 2021-12-13 | 3,505.05 | 3,505.05 | 3,383.28 | 3,394.25 | 169.71 | 59,160 |
| 2021-12-10 | 3,483.42 | 3,517.46 | 3,410.50 | 3,428.00 | 171.40 | 87,540 |
| 2021-12-09 | 3,516.00 | 3,542.50 | 3,489.39 | 3,516.50 | 175.83 | 59,000 |
| 2021-12-08 | 3,579.31 | 3,579.31 | 3,495.00 | 3,508.25 | 175.41 | 61,780 |
| 2021-12-07 | 3,492.00 | 3,548.72 | 3,466.94 | 3,531.50 | 176.58 | 70,100 |
| 2021-12-06 | 3,401.30 | 3,467.42 | 3,340.53 | 3,410.00 | 170.50 | 138,100 |
| 2021-12-03 | 3,481.04 | 3,481.04 | 3,356.83 | 3,397.00 | 169.85 | 1,044,520 |
| 2021-12-02 | 3,460.00 | 3,492.19 | 3,426.02 | 3,453.50 | 172.68 | 192,620 |
| 2021-12-01 | 3,599.17 | 3,599.17 | 3,473.50 | 3,556.25 | 177.81 | 86,280 |
| 2021-11-30 | 3,564.66 | 3,585.10 | 3,492.35 | 3,522.50 | 176.13 | 94,740 |
| 2021-11-29 | 3,597.08 | 3,597.08 | 3,504.56 | 3,572.25 | 178.61 | 110,580 |
| 2021-11-26 | 3,580.41 | 3,631.14 | 3,504.28 | 3,534.00 | 176.70 | 607,580 |
| 2021-11-25 | 3,645.46 | 3,645.46 | 3,593.00 | 3,593.00 | 179.65 | 1,380 |
| 2021-11-24 | 3,637.32 | 3,637.32 | 3,538.11 | 3,601.00 | 180.05 | 113,000 |
| 2021-11-23 | 3,555.86 | 3,619.95 | 3,528.68 | 3,564.75 | 178.24 | 142,840 |
| 2021-11-22 | 3,676.57 | 3,715.00 | 3,567.98 | 3,610.00 | 180.50 | 1,665,460 |
| 2021-11-19 | 3,702.00 | 3,762.05 | 3,685.00 | 3,754.00 | 187.70 | 1,715,660 |
| 2021-11-18 | 3,605.78 | 3,683.57 | 3,549.00 | 3,650.50 | 182.53 | 614,520 |
| 2021-11-17 | 3,540.70 | 3,597.35 | 3,540.70 | 3,559.25 | 177.96 | 2,024,600 |
| 2021-11-16 | 3,538.61 | 3,575.00 | 3,525.20 | 3,563.25 | 178.16 | 59,280 |
| 2021-11-15 | 3,580.02 | 3,593.00 | 3,525.15 | 3,546.25 | 177.31 | 178,800 |
| 2021-11-12 | 3,485.00 | 3,541.00 | 3,447.05 | 3,520.50 | 176.03 | 64,880 |
| 2021-11-11 | 3,497.93 | 3,544.00 | 3,482.87 | 3,515.25 | 175.76 | 60,960 |
| 2021-11-10 | 3,575.00 | 3,605.45 | 3,512.75 | 3,595.75 | 179.79 | 195,540 |
| 2021-11-09 | 3,488.98 | 3,593.49 | 3,488.98 | 3,540.00 | 177.00 | 130,960 |
| 2021-11-08 | 3,516.54 | 3,579.00 | 3,505.00 | 3,529.50 | 176.48 | 86,880 |
| 2021-11-05 | 3,468.38 | 3,563.20 | 3,468.38 | 3,560.75 | 178.04 | 451,100 |
| 2021-11-04 | 3,438.14 | 3,498.42 | 3,366.80 | 3,463.75 | 173.19 | 163,400 |
| 2021-11-03 | 3,310.98 | 3,375.98 | 3,297.84 | 3,334.00 | 166.70 | 98,600 |
| 2021-11-02 | 3,318.00 | 3,330.25 | 3,283.00 | 3,296.75 | 164.84 | 73,620 |
| 2021-11-01 | 3,354.91 | 3,382.45 | 3,254.00 | 3,254.00 | 162.70 | 114,760 |
| 2021-10-29 | 3,441.50 | 3,446.57 | 3,273.32 | 3,338.50 | 166.93 | 984,400 |
| 2021-10-28 | 3,391.00 | 3,478.01 | 3,387.34 | 3,444.00 | 172.20 | 143,720 |
| 2021-10-27 | 3,376.07 | 3,437.00 | 3,352.00 | 3,390.50 | 169.53 | 147,780 |
| 2021-10-26 | 3,365.00 | 3,416.00 | 3,320.37 | 3,407.75 | 170.39 | 174,200 |
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.