Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	910.82	923.72	905.62	909.28	45.464	150,167,398
2017-04-04	891.50	908.54	890.28	906.83	45.342	99,693,119
2017-04-03	888.00	893.49	885.42	891.51	44.576	68,446,559
2017-03-31	877.00	890.35	876.65	886.54	44.327	79,152,239
2017-03-30	874.95	877.06	871.66	876.34	43.817	55,254,599
2017-03-29	859.05	876.44	859.02	874.32	43.716	89,715,399
2017-03-28	851.75	858.46	850.10	856.00	42.800	60,832,659
2017-03-27	838.07	850.30	833.50	846.82	42.341	55,115,499
2017-03-24	851.68	851.80	843.53	845.61	42.281	42,765,379
2017-03-23	848.20	850.89	844.80	847.38	42.369	39,059,279
2017-03-22	840.43	849.37	839.05	848.06	42.403	53,173,379
2017-03-21	858.84	862.80	841.31	843.20	42.160	87,657,039
2017-03-20	851.51	857.80	851.01	856.97	42.849	45,654,539
2017-03-17	853.49	853.83	850.64	852.31	42.616	67,688,059
2017-03-16	855.30	855.50	850.51	853.42	42.671	36,845,919
2017-03-15	854.33	854.45	847.11	852.97	42.649	51,243,519
2017-03-14	853.55	853.75	847.55	852.53	42.627	42,611,719
2017-03-13	851.77	855.69	851.71	854.59	42.730	38,193,439
2017-03-10	857.00	857.35	851.72	852.46	42.623	48,728,679
2017-03-09	851.00	856.40	850.31	853.00	42.650	40,963,739
2017-03-08	848.00	853.07	846.79	850.50	42.525	45,766,339
2017-03-07	845.48	848.46	843.75	846.02	42.301	44,951,079
2017-03-06	845.23	848.49	841.12	846.61	42.331	52,207,399
2017-03-03	847.20	851.99	846.27	849.88	42.494	39,031,499
2017-03-02	853.08	854.82	847.28	848.91	42.446	42,641,959
2017-03-01	853.05	854.83	849.01	853.08	42.654	55,201,659
2017-02-28	851.45	854.09	842.05	845.04	42.252	55,874,179
2017-02-27	842.38	852.50	839.67	848.64	42.432	54,272,539
2017-02-24	844.69	845.81	837.75	845.24	42.262	73,759,259
2017-02-23	857.57	860.86	848.00	852.19	42.610	69,239,679
2017-02-22	856.95	858.43	852.18	855.61	42.781	52,339,419
2017-02-21	848.84	857.98	847.25	856.44	42.822	70,154,839
2017-02-17	842.00	847.27	840.73	845.07	42.254	62,245,499
2017-02-16	841.84	845.00	839.38	844.14	42.207	54,293,339
2017-02-15	834.00	842.81	832.82	842.70	42.135	59,377,059
2017-02-14	837.00	838.31	831.45	836.39	41.820	55,848,839
2017-02-13	831.62	843.00	828.55	836.53	41.827	83,452,359
2017-02-10	823.82	828.00	822.85	827.46	41.373	48,592,179
2017-02-09	821.60	825.00	819.71	821.36	41.068	49,698,959
2017-02-08	812.69	821.48	812.50	819.71	40.986	57,159,699
2017-02-07	809.31	816.16	807.50	812.50	40.625	69,321,819
2017-02-06	809.80	810.72	803.00	807.64	40.382	77,946,019
2017-02-03	806.72	818.30	804.00	810.20	40.510	217,375,397
2017-02-02	836.59	842.49	828.26	839.95	41.998	147,009,838
2017-02-01	829.21	833.78	824.94	832.35	41.618	77,003,619
2017-01-31	823.75	826.99	819.56	823.48	41.174	62,743,919
2017-01-30	833.00	833.50	816.38	830.38	41.519	74,946,719
2017-01-27	839.00	839.70	829.44	835.77	41.789	59,973,999
2017-01-26	835.53	843.84	833.00	839.15	41.958	71,726,459
2017-01-25	825.79	837.42	825.29	836.52	41.826	80,461,559
2017-01-24	822.00	823.99	814.50	822.44	41.122	59,434,799
2017-01-23	806.80	818.50	805.08	817.88	40.894	55,949,479
2017-01-20	815.28	816.02	806.26	808.33	40.417	67,523,919
2017-01-19	810.00	813.51	807.32	809.04	40.452	50,815,679
2017-01-18	809.50	811.73	804.27	807.48	40.374	47,084,019
2017-01-17	815.70	816.00	803.44	809.72	40.486	73,410,579
2017-01-13	814.32	821.65	811.40	817.14	40.857	75,838,899
2017-01-12	800.31	814.13	799.50	813.64	40.682	97,478,439
2017-01-11	793.66	799.50	789.51	799.02	39.951	59,855,819
2017-01-10	796.60	798.00	789.54	795.90	39.795	51,167,379

← NewerPage 41 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.