Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 208.52 | 208.97 | 201.00 | 201.00 | 201.00 | 333,656 |
| 2024-11-26 | 201.65 | 207.76 | 199.72 | 201.00 | 201.00 | 336,381 |
| 2024-11-25 | 197.01 | 201.91 | 197.01 | 200.00 | 200.00 | 151,037 |
| 2024-11-22 | 198.18 | 199.14 | 196.75 | 197.75 | 197.75 | 159,970 |
| 2024-11-21 | 203.17 | 204.50 | 195.75 | 198.50 | 198.50 | 231,573 |
| 2024-11-20 | 205.06 | 205.44 | 199.46 | 200.50 | 200.50 | 282,276 |
| 2024-11-19 | 202.03 | 205.29 | 198.86 | 203.50 | 203.50 | 191,258 |
| 2024-11-18 | 202.70 | 204.65 | 201.29 | 203.00 | 203.00 | 173,389 |
| 2024-11-15 | 205.00 | 211.48 | 199.50 | 199.50 | 199.50 | 435,128 |
| 2024-11-14 | 215.00 | 215.90 | 211.63 | 212.50 | 212.50 | 854,757 |
| 2024-11-13 | 210.00 | 215.08 | 208.29 | 212.50 | 212.50 | 412,953 |
| 2024-11-12 | 206.25 | 209.20 | 206.03 | 207.00 | 207.00 | 152,159 |
| 2024-11-11 | 209.00 | 210.42 | 194.50 | 194.50 | 194.50 | 175,697 |
| 2024-11-08 | 210.30 | 210.57 | 208.04 | 209.50 | 209.50 | 141,632 |
| 2024-11-07 | 212.00 | 212.23 | 205.91 | 211.00 | 211.00 | 238,437 |
| 2024-11-06 | 199.79 | 206.22 | 198.25 | 198.25 | 198.25 | 504,316 |
| 2024-11-05 | 195.66 | 199.82 | 195.63 | 198.25 | 198.25 | 507,162 |
| 2024-11-04 | 197.47 | 197.50 | 194.32 | 196.25 | 196.25 | 215,798 |
| 2024-11-01 | 197.00 | 200.50 | 186.40 | 199.00 | 199.00 | 777,772 |
| 2024-10-31 | 191.23 | 191.60 | 185.23 | 186.50 | 186.50 | 265,283 |
| 2024-10-30 | 193.61 | 195.61 | 192.69 | 194.25 | 194.25 | 173,310 |
| 2024-10-29 | 189.09 | 191.31 | 187.85 | 189.75 | 189.75 | 135,540 |
| 2024-10-28 | 187.00 | 190.20 | 187.00 | 189.00 | 189.00 | 178,353 |
| 2024-10-25 | 186.44 | 193.00 | 186.40 | 190.00 | 190.00 | 152,443 |
| 2024-10-24 | 185.19 | 187.08 | 183.88 | 186.25 | 186.25 | 141,198 |
| 2024-10-23 | 190.00 | 190.00 | 183.83 | 186.50 | 186.50 | 738,920 |
| 2024-10-22 | 189.25 | 191.53 | 187.00 | 190.00 | 190.00 | 114,805 |
| 2024-10-21 | 189.00 | 189.35 | 186.40 | 187.25 | 187.25 | 159,626 |
| 2024-10-18 | 187.44 | 190.73 | 186.30 | 189.25 | 189.25 | 144,911 |
| 2024-10-17 | 186.64 | 188.93 | 186.00 | 187.25 | 187.25 | 207,083 |
| 2024-10-16 | 188.25 | 188.25 | 185.62 | 186.00 | 186.00 | 758,633 |
| 2024-10-15 | 187.86 | 188.50 | 184.62 | 185.75 | 185.75 | 259,431 |
| 2024-10-14 | 188.70 | 190.10 | 187.57 | 188.75 | 188.75 | 119,378 |
| 2024-10-11 | 186.57 | 189.92 | 186.45 | 188.75 | 188.75 | 162,831 |
| 2024-10-10 | 185.00 | 188.13 | 185.00 | 186.25 | 186.25 | 162,454 |
| 2024-10-09 | 182.00 | 185.49 | 182.00 | 184.00 | 184.00 | 111,296 |
| 2024-10-08 | 180.94 | 183.08 | 180.37 | 182.75 | 182.75 | 255,944 |
| 2024-10-07 | 182.00 | 186.67 | 180.58 | 181.75 | 181.75 | 253,721 |
| 2024-10-04 | 184.08 | 187.59 | 181.96 | 183.75 | 183.75 | 249,354 |
| 2024-10-03 | 185.00 | 185.00 | 180.88 | 182.25 | 182.25 | 124,814 |
| 2024-10-02 | 184.89 | 186.59 | 184.04 | 186.25 | 186.25 | 75,443 |
| 2024-10-01 | 185.90 | 186.46 | 183.47 | 184.00 | 184.00 | 236,762 |
| 2024-09-30 | 187.00 | 188.48 | 184.67 | 185.75 | 185.75 | 136,556 |
| 2024-09-27 | 191.18 | 191.39 | 187.34 | 190.50 | 190.50 | 152,561 |
| 2024-09-26 | 192.00 | 194.80 | 189.52 | 190.50 | 190.50 | 1,537,464 |
| 2024-09-25 | 193.52 | 193.95 | 192.17 | 192.50 | 192.50 | 89,826 |
| 2024-09-24 | 194.20 | 196.75 | 190.15 | 196.75 | 196.75 | 694,272 |
| 2024-09-23 | 192.50 | 193.49 | 190.55 | 192.50 | 192.50 | 300,076 |
| 2024-09-20 | 189.00 | 190.94 | 187.42 | 188.00 | 188.00 | 89,648 |
| 2024-09-19 | 189.00 | 190.98 | 188.48 | 189.25 | 189.25 | 156,159 |
| 2024-09-18 | 187.21 | 188.40 | 185.05 | 186.75 | 186.75 | 72,476 |
| 2024-09-17 | 184.89 | 189.43 | 184.00 | 184.00 | 184.00 | 136,898 |
| 2024-09-16 | 186.00 | 186.64 | 183.36 | 184.00 | 184.00 | 123,531 |
| 2024-09-13 | 187.07 | 188.48 | 184.75 | 184.75 | 184.75 | 129,309 |
| 2024-09-12 | 184.09 | 186.59 | 183.56 | 184.75 | 184.75 | 197,726 |
| 2024-09-11 | 178.28 | 181.70 | 175.75 | 178.75 | 178.75 | 145,550 |
| 2024-09-10 | 175.78 | 180.50 | 174.98 | 178.75 | 178.75 | 232,377 |
| 2024-09-09 | 172.50 | 175.85 | 172.50 | 174.00 | 174.00 | 100,675 |
| 2024-09-06 | 177.10 | 178.36 | 171.66 | 175.00 | 175.00 | 149,888 |
| 2024-09-05 | 173.78 | 179.86 | 172.92 | 175.00 | 175.00 | 198,569 |
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.