Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 268.80 | 276.10 | 268.80 | 272.05 | 272.05 | 49,083,700 |
| 2026-05-01 | 265.58 | 273.32 | 262.74 | 268.26 | 268.26 | 50,825,200 |
| 2026-04-30 | 273.17 | 273.88 | 256.16 | 265.06 | 265.06 | 100,974,900 |
| 2026-04-29 | 257.99 | 265.91 | 257.70 | 263.04 | 263.04 | 72,367,900 |
| 2026-04-28 | 258.39 | 261.03 | 256.63 | 259.70 | 259.70 | 42,204,449 |
| 2026-04-27 | 263.46 | 264.15 | 260.34 | 261.12 | 261.12 | 44,906,840 |
| 2026-04-24 | 259.98 | 264.50 | 257.69 | 263.99 | 263.99 | 53,777,400 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-06-06 | 20:1 |
| 1999-09-02 | 2:1 |
| 1999-01-05 | 959692:319897 |
| 1998-06-02 | 2:1 |
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.