Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	798.00	801.77	791.77	796.92	39.846	68,922,179
2017-01-06	782.36	799.44	778.48	795.99	39.800	119,724,678
2017-01-05	761.55	782.40	760.26	780.45	39.023	116,601,358
2017-01-04	758.39	759.68	754.20	757.18	37.859	50,210,519
2017-01-03	757.92	758.76	747.70	753.67	37.684	70,421,319
2016-12-30	766.47	767.40	748.28	749.87	37.494	82,788,979
2016-12-29	772.40	773.40	760.85	765.15	38.258	63,165,979
2016-12-28	776.25	780.00	770.50	772.13	38.607	66,020,499
2016-12-27	763.40	774.65	761.20	771.40	38.570	52,774,499
2016-12-23	764.55	766.50	757.99	760.59	38.030	39,632,319
2016-12-22	768.12	771.21	763.02	766.34	38.317	50,871,019
2016-12-21	770.00	771.22	765.70	770.60	38.530	40,892,579
2016-12-20	768.65	774.39	767.71	771.22	38.561	54,072,579
2016-12-19	758.89	770.50	756.16	766.00	38.300	62,264,799
2016-12-16	765.00	765.13	754.00	757.77	37.889	96,964,379
2016-12-15	766.28	769.10	760.31	761.00	38.050	76,038,539
2016-12-14	778.25	780.86	762.81	768.82	38.441	109,096,718
2016-12-13	764.96	782.46	762.00	774.34	38.717	105,705,759
2016-12-12	766.40	766.89	757.20	760.12	38.006	59,278,899
2016-12-09	770.00	770.25	765.34	768.66	38.433	49,418,459
2016-12-08	771.87	773.79	765.19	767.33	38.367	63,792,159
2016-12-07	764.55	770.42	755.82	770.42	38.521	73,698,119
2016-12-06	763.99	768.24	757.25	764.72	38.236	75,894,919
2016-12-05	745.00	761.49	742.00	759.36	37.968	86,294,459
2016-12-02	743.40	748.49	736.70	740.34	37.017	71,226,139
2016-12-01	752.41	753.37	738.03	743.65	37.183	93,319,859
2016-11-30	762.00	768.09	750.25	750.57	37.529	92,518,919
2016-11-29	768.00	769.89	761.32	762.52	38.126	65,446,879
2016-11-28	776.99	777.00	764.24	766.77	38.339	88,776,559
2016-11-25	786.50	786.75	777.90	780.37	39.019	36,741,359
2016-11-23	781.73	781.75	773.12	780.12	39.006	70,805,259
2016-11-22	788.17	792.40	781.00	785.33	39.267	106,226,399
2016-11-21	766.00	780.35	765.11	780.00	39.000	92,291,479
2016-11-18	761.00	767.74	757.64	760.16	38.008	87,468,159
2016-11-17	749.32	757.50	748.00	756.40	37.820	73,802,239
2016-11-16	739.88	749.87	735.61	746.49	37.325	72,975,819
2016-11-15	730.00	746.78	725.99	743.24	37.162	135,115,698
2016-11-14	745.51	746.00	710.10	719.07	35.954	146,426,878
2016-11-11	735.73	743.26	728.90	739.01	36.951	132,455,678
2016-11-10	778.81	778.83	717.70	742.38	37.119	254,939,796
2016-11-09	764.00	777.50	760.09	771.88	38.594	171,257,838
2016-11-08	784.97	791.74	779.10	787.75	39.388	68,252,579
2016-11-07	771.64	787.73	770.94	784.93	39.247	119,687,078
2016-11-04	762.79	766.00	753.23	755.05	37.753	102,442,059
2016-11-03	765.05	777.00	764.00	767.03	38.352	77,449,919
2016-11-02	783.93	784.75	763.55	765.56	38.278	100,530,079
2016-11-01	799.00	800.84	776.71	785.41	39.271	106,108,559
2016-10-31	781.03	793.70	780.11	789.82	39.491	108,266,518
2016-10-28	782.00	789.49	774.61	776.32	38.816	216,821,397
2016-10-27	831.24	831.72	815.43	818.36	40.918	148,127,698
2016-10-26	832.76	833.44	820.00	822.59	41.130	79,962,039
2016-10-25	839.30	843.09	833.22	835.18	41.759	64,967,159
2016-10-24	824.95	838.30	822.21	838.09	41.905	81,217,979
2016-10-21	809.36	819.42	809.00	818.99	40.950	55,860,299
2016-10-20	813.99	815.71	803.10	810.32	40.516	63,039,079
2016-10-19	820.40	820.67	815.17	817.69	40.885	41,814,119
2016-10-18	822.11	823.26	815.02	817.65	40.883	50,250,079
2016-10-17	821.50	822.00	811.68	812.95	40.648	67,229,839
2016-10-14	835.08	835.74	822.96	822.96	41.148	59,996,279
2016-10-13	829.00	831.80	821.21	829.28	41.464	61,827,739

← NewerPage 42 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.