Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-14 | 1,713.48 | 1,724.80 | 1,708.87 | 1,723.86 | 86.193 | 63,488,299 |
| 2018-06-13 | 1,702.81 | 1,713.75 | 1,700.12 | 1,704.86 | 85.243 | 66,550,579 |
| 2018-06-12 | 1,693.00 | 1,699.51 | 1,691.52 | 1,698.75 | 84.938 | 45,184,299 |
| 2018-06-11 | 1,681.51 | 1,694.24 | 1,680.59 | 1,689.12 | 84.456 | 46,709,679 |
| 2018-06-08 | 1,681.12 | 1,689.44 | 1,673.01 | 1,683.99 | 84.200 | 59,102,199 |
| 2018-06-07 | 1,698.56 | 1,699.90 | 1,676.11 | 1,689.30 | 84.465 | 75,313,739 |
| 2018-06-06 | 1,704.51 | 1,714.50 | 1,686.47 | 1,695.75 | 84.788 | 109,464,258 |
| 2018-06-05 | 1,672.99 | 1,699.00 | 1,670.06 | 1,696.35 | 84.818 | 95,643,539 |
| 2018-06-04 | 1,648.90 | 1,665.68 | 1,645.49 | 1,665.27 | 83.264 | 63,754,739 |
| 2018-06-01 | 1,637.03 | 1,646.73 | 1,635.09 | 1,641.54 | 82.077 | 66,267,699 |
| 2018-05-31 | 1,623.00 | 1,635.00 | 1,621.35 | 1,629.62 | 81.481 | 63,326,599 |
| 2018-05-30 | 1,618.10 | 1,626.00 | 1,612.93 | 1,624.89 | 81.245 | 58,147,139 |
| 2018-05-29 | 1,600.71 | 1,621.79 | 1,600.15 | 1,612.87 | 80.644 | 76,929,539 |
| 2018-05-25 | 1,603.00 | 1,614.12 | 1,600.45 | 1,610.15 | 80.508 | 53,967,999 |
| 2018-05-24 | 1,598.03 | 1,608.24 | 1,588.38 | 1,603.07 | 80.154 | 68,599,499 |
| 2018-05-23 | 1,571.05 | 1,601.86 | 1,566.34 | 1,601.86 | 80.093 | 67,237,839 |
| 2018-05-22 | 1,589.89 | 1,589.89 | 1,575.25 | 1,581.40 | 79.070 | 42,312,779 |
| 2018-05-21 | 1,585.00 | 1,592.05 | 1,575.00 | 1,585.46 | 79.273 | 58,504,699 |
| 2018-05-18 | 1,581.33 | 1,583.59 | 1,572.10 | 1,574.37 | 78.719 | 52,851,679 |
| 2018-05-17 | 1,580.56 | 1,594.04 | 1,573.00 | 1,581.76 | 79.088 | 42,952,119 |
| 2018-05-16 | 1,577.50 | 1,594.43 | 1,576.67 | 1,587.28 | 79.364 | 51,411,439 |
| 2018-05-15 | 1,587.81 | 1,587.81 | 1,565.22 | 1,576.12 | 78.806 | 101,549,299 |
| 2018-05-14 | 1,604.00 | 1,611.18 | 1,600.05 | 1,601.54 | 80.077 | 50,189,659 |
| 2018-05-11 | 1,610.99 | 1,611.10 | 1,597.89 | 1,602.91 | 80.146 | 45,277,999 |
| 2018-05-10 | 1,608.48 | 1,615.60 | 1,603.44 | 1,609.08 | 80.454 | 56,348,999 |
| 2018-05-09 | 1,600.00 | 1,608.00 | 1,592.00 | 1,608.00 | 80.400 | 72,746,039 |
| 2018-05-08 | 1,595.00 | 1,596.88 | 1,582.51 | 1,592.39 | 79.620 | 61,358,979 |
| 2018-05-07 | 1,589.34 | 1,606.95 | 1,587.83 | 1,600.14 | 80.007 | 76,037,099 |
| 2018-05-04 | 1,562.45 | 1,584.90 | 1,562.19 | 1,580.95 | 79.048 | 68,871,339 |
| 2018-05-03 | 1,560.01 | 1,574.80 | 1,546.02 | 1,572.08 | 78.604 | 85,038,339 |
| 2018-05-02 | 1,580.98 | 1,588.50 | 1,566.36 | 1,569.68 | 78.484 | 87,205,459 |
| 2018-05-01 | 1,563.22 | 1,585.00 | 1,552.18 | 1,582.26 | 79.113 | 91,441,419 |
| 2018-04-30 | 1,582.50 | 1,596.00 | 1,560.94 | 1,566.13 | 78.307 | 109,281,698 |
| 2018-04-27 | 1,634.01 | 1,638.10 | 1,567.39 | 1,572.62 | 78.631 | 261,064,796 |
| 2018-04-26 | 1,485.01 | 1,529.42 | 1,478.50 | 1,517.96 | 75.898 | 176,022,018 |
| 2018-04-25 | 1,458.00 | 1,469.99 | 1,415.02 | 1,460.17 | 73.009 | 131,745,798 |
| 2018-04-24 | 1,535.80 | 1,539.50 | 1,448.45 | 1,460.09 | 73.005 | 149,893,998 |
| 2018-04-23 | 1,546.70 | 1,548.00 | 1,503.41 | 1,517.86 | 75.893 | 89,308,479 |
| 2018-04-20 | 1,561.20 | 1,561.20 | 1,516.09 | 1,527.49 | 76.375 | 110,832,438 |
| 2018-04-19 | 1,543.22 | 1,568.52 | 1,539.06 | 1,556.91 | 77.846 | 130,474,558 |
| 2018-04-18 | 1,514.65 | 1,533.80 | 1,504.11 | 1,527.84 | 76.392 | 104,550,179 |
| 2018-04-17 | 1,462.30 | 1,507.19 | 1,457.02 | 1,503.83 | 75.192 | 102,288,059 |
| 2018-04-16 | 1,445.00 | 1,447.00 | 1,427.48 | 1,441.50 | 72.075 | 56,172,479 |
| 2018-04-13 | 1,449.14 | 1,459.78 | 1,424.52 | 1,430.79 | 71.540 | 73,705,339 |
| 2018-04-12 | 1,439.50 | 1,452.12 | 1,435.06 | 1,448.50 | 72.425 | 62,700,539 |
| 2018-04-11 | 1,439.44 | 1,448.78 | 1,424.89 | 1,427.05 | 71.353 | 71,650,659 |
| 2018-04-10 | 1,431.99 | 1,438.38 | 1,415.70 | 1,436.22 | 71.811 | 85,602,879 |
| 2018-04-09 | 1,425.03 | 1,438.48 | 1,402.57 | 1,406.08 | 70.304 | 84,164,119 |
| 2018-04-06 | 1,429.97 | 1,452.50 | 1,400.26 | 1,405.23 | 70.262 | 117,645,138 |
| 2018-04-05 | 1,441.99 | 1,459.56 | 1,427.07 | 1,451.75 | 72.588 | 128,269,178 |
| 2018-04-04 | 1,358.24 | 1,415.39 | 1,352.88 | 1,410.57 | 70.529 | 139,646,098 |
| 2018-04-03 | 1,391.38 | 1,414.00 | 1,355.33 | 1,392.05 | 69.603 | 204,624,197 |
| 2018-04-02 | 1,417.62 | 1,421.36 | 1,355.00 | 1,371.99 | 68.600 | 209,272,197 |
| 2018-03-29 | 1,406.00 | 1,455.47 | 1,365.20 | 1,447.34 | 72.367 | 251,622,396 |
| 2018-03-28 | 1,447.00 | 1,455.90 | 1,386.17 | 1,431.42 | 71.571 | 274,106,396 |
| 2018-03-27 | 1,572.40 | 1,575.97 | 1,482.32 | 1,497.05 | 74.853 | 139,992,618 |
| 2018-03-26 | 1,530.00 | 1,556.99 | 1,499.25 | 1,555.86 | 77.793 | 112,493,998 |
| 2018-03-23 | 1,539.01 | 1,549.02 | 1,495.36 | 1,495.56 | 74.778 | 160,120,658 |
| 2018-03-22 | 1,565.47 | 1,573.85 | 1,542.40 | 1,544.92 | 77.246 | 126,411,018 |
| 2018-03-21 | 1,586.45 | 1,590.00 | 1,563.17 | 1,581.86 | 79.093 | 95,015,419 |
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.