Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	980.12	983.47	967.61	968.00	48.400	67,806,899
2017-06-29	979.00	987.56	965.25	975.93	48.797	86,059,359
2017-06-28	978.55	990.68	969.21	990.33	49.517	74,751,339
2017-06-27	990.69	998.80	976.00	976.78	48.839	75,647,779
2017-06-26	1,008.50	1,009.80	992.00	993.98	49.699	67,723,139
2017-06-23	1,002.54	1,004.62	998.02	1,003.74	50.187	57,582,899
2017-06-22	1,002.23	1,006.96	997.20	1,001.30	50.065	45,068,659
2017-06-21	998.70	1,002.72	992.65	1,002.23	50.112	58,449,459
2017-06-20	998.00	1,004.88	992.02	992.59	49.630	81,536,559
2017-06-19	1,017.00	1,017.00	989.90	995.17	49.759	100,868,159
2017-06-16	996.00	999.75	982.00	987.71	49.386	229,453,197
2017-06-15	958.70	965.73	950.86	964.17	48.209	107,477,299
2017-06-14	988.59	990.34	966.71	976.47	48.824	79,497,999
2017-06-13	977.99	984.50	966.10	980.79	49.040	91,600,219
2017-06-12	967.00	975.95	945.00	964.91	48.246	188,944,657
2017-06-09	1,012.50	1,012.99	927.00	978.31	48.916	152,953,838
2017-06-08	1,012.06	1,013.61	1,006.11	1,010.27	50.514	55,357,139
2017-06-07	1,005.95	1,010.25	1,002.00	1,010.07	50.504	56,460,819
2017-06-06	1,012.00	1,016.50	1,001.25	1,003.00	50.150	66,928,639
2017-06-05	1,007.23	1,013.21	1,003.51	1,011.34	50.567	54,397,179
2017-06-02	998.99	1,008.48	995.67	1,006.73	50.337	75,046,559
2017-06-01	998.59	998.99	991.37	995.95	49.798	49,096,819
2017-05-31	1,000.00	1,000.12	982.16	994.62	49.731	78,262,299
2017-05-30	996.51	1,001.20	995.52	996.70	49.835	65,261,379
2017-05-26	995.00	998.65	989.25	995.78	49.789	69,383,079
2017-05-25	984.85	999.00	982.11	993.38	49.669	96,440,639
2017-05-24	976.00	981.00	970.23	980.35	49.018	49,261,039
2017-05-23	975.02	975.20	966.85	971.54	48.577	48,311,879
2017-05-22	964.00	971.38	962.90	970.67	48.534	52,844,339
2017-05-19	962.84	968.92	959.72	959.84	47.992	79,441,779
2017-05-18	944.80	962.75	944.76	958.49	47.925	78,786,939
2017-05-17	954.70	960.40	944.12	944.76	47.238	102,911,559
2017-05-16	961.00	970.06	960.91	966.07	48.304	62,521,019
2017-05-15	958.73	963.15	956.06	957.97	47.899	85,412,499
2017-05-12	954.50	962.79	951.53	961.35	48.068	72,517,139
2017-05-11	945.11	950.29	940.78	947.62	47.381	43,881,399
2017-05-10	953.50	953.75	945.00	948.95	47.448	41,930,239
2017-05-09	952.80	957.89	950.20	952.82	47.641	65,242,259
2017-05-08	940.95	949.05	939.21	949.04	47.452	68,314,619
2017-05-05	940.52	940.79	930.30	934.15	46.708	57,327,939
2017-05-04	944.75	945.00	934.22	937.53	46.877	48,367,619
2017-05-03	946.00	946.00	935.90	941.03	47.052	71,653,719
2017-05-02	946.65	950.10	941.41	946.94	47.347	76,976,699
2017-05-01	927.80	954.40	927.80	948.23	47.412	109,329,278
2017-04-28	948.83	949.59	924.33	924.99	46.250	147,293,618
2017-04-27	914.39	921.86	912.11	918.38	45.919	106,110,859
2017-04-26	910.30	915.75	907.56	909.29	45.465	52,178,959
2017-04-25	907.04	909.48	903.00	907.62	45.381	67,612,779
2017-04-24	908.68	909.99	903.82	907.41	45.371	62,457,859
2017-04-21	902.67	903.65	896.77	898.53	44.927	48,409,879
2017-04-20	899.70	905.32	896.29	902.06	45.103	56,288,819
2017-04-19	907.84	910.50	897.37	899.20	44.960	57,404,839
2017-04-18	900.99	909.61	900.78	903.78	45.189	59,984,759
2017-04-17	887.50	902.38	887.50	901.99	45.100	57,093,459
2017-04-13	891.45	894.97	884.49	884.67	44.234	63,491,659
2017-04-12	903.09	904.09	895.25	896.23	44.812	49,122,799
2017-04-11	907.04	911.24	897.50	902.36	45.118	60,254,859
2017-04-10	899.63	908.51	899.00	907.04	45.352	63,686,019
2017-04-07	899.65	900.09	889.31	894.88	44.744	74,218,439
2017-04-06	913.80	917.19	894.49	898.28	44.914	126,881,298

← NewerPage 40 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.