Amazon Com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-23	255.39	258.79	253.07	255.08	255.08	39,091,400
2026-04-22	252.44	255.94	250.33	255.36	255.36	36,065,100
2026-04-21	255.09	255.09	249.10	249.91	249.91	42,922,400
2026-04-20	249.19	250.18	245.37	248.28	248.28	39,463,100
2026-04-17	254.99	256.18	250.11	250.56	250.56	52,029,300
2026-04-16	248.51	250.00	244.20	249.70	249.70	41,895,700
2026-04-15	249.25	250.44	247.20	248.50	248.50	43,045,200
2026-04-14	241.78	252.18	241.78	249.02	249.02	72,685,000
2026-04-13	237.45	240.00	235.75	239.89	239.89	42,166,200
2026-04-10	235.30	240.43	235.21	238.38	238.38	56,912,800
2026-04-09	225.23	233.80	223.27	233.65	233.65	65,964,200
2026-04-08	223.79	226.10	219.62	221.25	221.25	51,092,700
2026-04-07	211.24	213.97	209.08	213.77	213.77	28,154,600
2026-04-06	209.80	212.95	209.59	212.79	212.79	25,385,500
2026-04-02	206.54	212.21	204.90	209.77	209.77	31,453,000
2026-04-01	210.44	213.58	208.19	210.57	210.57	45,955,400
2026-03-31	204.85	210.28	204.14	208.27	208.27	58,470,100
2026-03-30	201.48	203.80	199.98	200.95	200.95	46,373,800
2026-03-27	206.46	206.60	199.14	199.34	199.34	56,009,800
2026-03-26	210.61	212.89	207.12	207.54	207.54	46,746,000
2026-03-25	211.56	213.07	209.90	211.71	211.71	36,388,800
2026-03-24	207.95	209.35	206.64	207.24	207.24	35,351,400
2026-03-23	209.79	212.80	209.51	210.14	210.14	44,277,400
2026-03-20	207.40	207.54	204.32	205.37	205.37	63,694,600
2026-03-19	207.06	209.12	206.05	208.76	208.76	36,440,600
2026-03-18	213.93	215.14	208.83	209.87	209.87	37,846,600
2026-03-17	212.82	215.70	212.43	215.20	215.20	44,969,900
2026-03-16	208.35	212.72	207.45	211.74	211.74	42,209,300
2026-03-13	209.61	210.56	206.22	207.67	207.67	35,662,100
2026-03-12	210.39	211.71	208.15	209.53	209.53	44,349,500
2026-03-11	215.71	217.00	211.35	212.65	212.65	34,199,300
2026-03-10	214.19	215.65	212.43	214.33	214.33	35,678,832
2026-03-09	210.45	213.82	207.11	213.49	213.49	54,642,930
2026-03-06	214.99	217.32	212.53	213.21	213.21	51,152,700
2026-03-05	215.98	220.47	215.59	218.94	218.94	60,943,400
2026-03-04	210.47	217.54	210.15	216.82	216.82	54,731,100
2026-03-03	203.10	209.18	202.48	208.73	208.73	43,184,900
2026-03-02	204.55	209.73	203.46	208.39	208.39	46,001,000
2026-02-27	206.83	210.33	205.20	210.00	210.00	57,422,800
2026-02-26	210.73	211.05	205.35	207.92	207.92	47,756,800
2026-02-25	210.46	211.59	208.93	210.64	210.64	41,346,400
2026-02-24	205.47	210.36	203.25	208.56	208.56	41,137,200
2026-02-23	208.10	208.43	203.11	205.27	205.27	53,581,500
2026-02-20	204.76	211.17	203.75	210.11	210.11	65,881,600
2026-02-19	203.80	205.64	202.81	204.86	204.86	35,669,600
2026-02-18	202.07	206.86	201.51	204.79	204.79	51,003,300
2026-02-17	198.13	201.74	196.00	201.15	201.15	69,879,200
2026-02-13	198.88	201.16	197.28	198.79	198.79	66,321,594
2026-02-12	203.96	203.96	197.56	199.60	199.60	83,975,391
2026-02-11	208.06	208.57	202.49	204.08	204.08	65,545,461
2026-02-10	208.80	212.65	206.41	206.96	206.96	67,175,031
2026-02-09	208.97	212.81	203.35	208.72	208.72	91,178,438
2026-02-06	202.70	211.44	200.31	210.32	210.32	179,210,891
2026-02-05	224.91	226.31	220.38	222.69	222.69	103,509,203

← NewerPage 3 of 79 · 4,732 trading daysOlder →

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.