Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-26 | 945.49 | 948.63 | 931.75 | 938.60 | 46.930 | 71,296,959 |
| 2017-09-25 | 949.31 | 949.42 | 932.89 | 939.79 | 46.990 | 102,479,939 |
| 2017-09-22 | 961.01 | 965.61 | 954.42 | 955.10 | 47.755 | 52,835,739 |
| 2017-09-21 | 971.31 | 971.70 | 962.02 | 964.65 | 48.233 | 46,751,519 |
| 2017-09-20 | 971.79 | 974.81 | 962.16 | 973.21 | 48.661 | 57,775,899 |
| 2017-09-19 | 977.25 | 978.24 | 967.46 | 969.86 | 48.493 | 53,421,079 |
| 2017-09-18 | 990.40 | 992.79 | 968.17 | 974.19 | 48.710 | 68,226,479 |
| 2017-09-15 | 993.01 | 996.25 | 984.03 | 986.79 | 49.340 | 75,203,659 |
| 2017-09-14 | 996.80 | 998.56 | 987.74 | 992.21 | 49.611 | 78,265,259 |
| 2017-09-13 | 983.97 | 1,000.00 | 979.42 | 999.60 | 49.980 | 67,492,999 |
| 2017-09-12 | 983.27 | 984.67 | 975.52 | 982.58 | 49.129 | 49,621,319 |
| 2017-09-11 | 974.46 | 981.94 | 974.22 | 977.96 | 48.898 | 43,733,319 |
| 2017-09-08 | 979.10 | 979.88 | 963.47 | 965.90 | 48.295 | 52,106,439 |
| 2017-09-07 | 974.00 | 980.59 | 972.55 | 979.47 | 48.974 | 51,335,879 |
| 2017-09-06 | 968.32 | 971.84 | 960.60 | 967.80 | 48.390 | 42,597,219 |
| 2017-09-05 | 975.40 | 976.77 | 960.37 | 965.27 | 48.264 | 59,972,979 |
| 2017-09-01 | 984.20 | 984.50 | 976.88 | 978.25 | 48.913 | 50,718,339 |
| 2017-08-31 | 974.70 | 981.00 | 972.76 | 980.60 | 49.030 | 66,629,759 |
| 2017-08-30 | 958.44 | 969.41 | 956.91 | 967.59 | 48.380 | 58,092,079 |
| 2017-08-29 | 940.00 | 956.00 | 936.33 | 954.06 | 47.703 | 57,485,879 |
| 2017-08-28 | 946.54 | 953.00 | 942.25 | 946.02 | 47.301 | 51,934,739 |
| 2017-08-25 | 956.00 | 957.62 | 944.10 | 945.26 | 47.263 | 66,495,819 |
| 2017-08-24 | 957.42 | 959.00 | 941.14 | 952.45 | 47.623 | 103,914,519 |
| 2017-08-23 | 959.38 | 962.00 | 954.20 | 958.00 | 47.900 | 53,365,279 |
| 2017-08-22 | 955.52 | 967.93 | 955.50 | 966.90 | 48.345 | 54,999,399 |
| 2017-08-21 | 957.57 | 961.20 | 945.46 | 953.29 | 47.665 | 63,289,659 |
| 2017-08-18 | 961.40 | 965.43 | 954.65 | 958.47 | 47.924 | 65,696,419 |
| 2017-08-17 | 977.84 | 977.84 | 960.32 | 960.57 | 48.029 | 70,247,939 |
| 2017-08-16 | 981.65 | 986.46 | 973.22 | 978.18 | 48.909 | 62,641,319 |
| 2017-08-15 | 988.90 | 991.74 | 982.00 | 982.74 | 49.137 | 50,985,899 |
| 2017-08-14 | 978.41 | 985.50 | 976.19 | 983.30 | 49.165 | 63,457,839 |
| 2017-08-11 | 960.00 | 970.39 | 951.38 | 967.99 | 48.400 | 69,360,339 |
| 2017-08-10 | 976.30 | 979.86 | 954.68 | 956.92 | 47.846 | 113,681,358 |
| 2017-08-09 | 982.60 | 988.00 | 975.27 | 982.01 | 49.101 | 71,394,619 |
| 2017-08-08 | 994.35 | 996.28 | 985.79 | 989.84 | 49.492 | 58,056,299 |
| 2017-08-07 | 990.65 | 995.00 | 987.14 | 992.27 | 49.614 | 53,532,139 |
| 2017-08-04 | 989.68 | 991.67 | 982.00 | 987.58 | 49.379 | 54,606,159 |
| 2017-08-03 | 999.47 | 999.50 | 984.59 | 986.92 | 49.346 | 65,115,279 |
| 2017-08-02 | 1,001.77 | 1,003.21 | 981.73 | 995.89 | 49.795 | 81,399,859 |
| 2017-08-01 | 996.11 | 1,006.40 | 991.58 | 996.19 | 49.810 | 91,451,519 |
| 2017-07-31 | 1,019.05 | 1,019.05 | 987.02 | 987.78 | 49.389 | 147,041,258 |
| 2017-07-28 | 1,012.14 | 1,032.85 | 1,001.00 | 1,020.04 | 51.002 | 154,188,398 |
| 2017-07-27 | 1,069.55 | 1,083.31 | 1,040.18 | 1,046.00 | 52.300 | 219,834,397 |
| 2017-07-26 | 1,043.20 | 1,053.20 | 1,043.20 | 1,052.80 | 52.640 | 58,425,059 |
| 2017-07-25 | 1,038.05 | 1,043.34 | 1,032.48 | 1,039.87 | 51.994 | 48,952,579 |
| 2017-07-24 | 1,028.34 | 1,043.01 | 1,027.43 | 1,038.95 | 51.948 | 65,760,399 |
| 2017-07-21 | 1,021.28 | 1,026.10 | 1,011.00 | 1,025.67 | 51.284 | 54,691,539 |
| 2017-07-20 | 1,031.59 | 1,034.97 | 1,022.52 | 1,028.70 | 51.435 | 61,949,739 |
| 2017-07-19 | 1,025.00 | 1,031.59 | 1,022.50 | 1,026.87 | 51.344 | 59,279,279 |
| 2017-07-18 | 1,006.00 | 1,026.03 | 1,004.00 | 1,024.45 | 51.223 | 80,152,479 |
| 2017-07-17 | 1,004.69 | 1,014.75 | 1,003.81 | 1,010.04 | 50.502 | 74,251,739 |
| 2017-07-14 | 1,002.40 | 1,004.45 | 996.89 | 1,001.81 | 50.091 | 42,049,379 |
| 2017-07-13 | 1,004.62 | 1,006.88 | 995.90 | 1,000.63 | 50.032 | 57,615,379 |
| 2017-07-12 | 1,000.65 | 1,008.55 | 998.10 | 1,006.51 | 50.326 | 72,171,479 |
| 2017-07-11 | 993.00 | 995.99 | 983.72 | 994.13 | 49.707 | 59,654,519 |
| 2017-07-10 | 985.00 | 999.44 | 983.50 | 996.47 | 49.824 | 70,925,359 |
| 2017-07-07 | 969.55 | 980.11 | 969.14 | 978.76 | 48.938 | 52,867,739 |
| 2017-07-06 | 964.66 | 974.40 | 959.02 | 965.14 | 48.257 | 65,192,259 |
| 2017-07-05 | 961.53 | 975.00 | 955.25 | 971.40 | 48.570 | 73,059,099 |
| 2017-07-03 | 972.79 | 974.49 | 951.00 | 953.66 | 47.683 | 58,182,159 |
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.