Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	834.00	837.67	830.10	834.09	41.705	47,608,319
2016-10-11	841.02	841.29	828.35	831.00	41.550	71,763,599
2016-10-10	843.25	845.20	840.27	841.71	42.086	36,542,859
2016-10-07	845.79	845.95	837.45	839.43	41.972	48,524,559
2016-10-06	843.70	847.21	840.60	841.66	42.083	53,680,259
2016-10-05	838.00	845.67	836.12	844.36	42.218	69,381,099
2016-10-04	840.91	842.37	830.26	834.03	41.702	59,006,279
2016-10-03	836.00	839.86	831.25	836.74	41.837	55,388,959
2016-09-30	832.61	839.95	832.40	837.31	41.866	88,611,319
2016-09-29	828.26	837.50	824.63	829.05	41.453	98,444,959
2016-09-28	818.00	830.14	817.03	828.72	41.436	88,441,559
2016-09-27	801.85	816.64	801.11	816.11	40.806	76,391,999
2016-09-26	801.80	805.93	797.15	799.16	39.958	53,027,939
2016-09-23	803.13	807.75	802.12	805.75	40.288	47,070,219
2016-09-22	794.27	805.89	794.27	804.70	40.235	81,578,199
2016-09-21	783.25	790.69	779.01	789.74	39.487	54,372,879
2016-09-20	776.00	781.37	776.00	780.22	39.011	38,743,279
2016-09-19	779.97	781.94	771.00	775.10	38.755	45,944,419
2016-09-16	773.28	780.46	771.66	778.52	38.926	109,983,638
2016-09-15	762.00	770.87	757.58	769.69	38.485	60,870,679
2016-09-14	762.20	767.50	758.85	761.09	38.055	50,636,439
2016-09-13	768.77	769.89	759.05	761.01	38.051	62,344,479
2016-09-12	757.35	772.66	756.00	771.49	38.575	62,494,079
2016-09-09	779.36	781.00	760.11	760.14	38.007	85,146,879
2016-09-08	783.89	786.50	781.44	784.06	39.203	40,610,219
2016-09-07	789.53	790.79	784.33	784.48	39.224	48,492,439
2016-09-06	774.04	789.48	770.22	788.87	39.444	74,395,759
2016-09-02	774.11	776.00	771.70	772.44	38.622	43,635,839
2016-09-01	770.90	772.04	766.75	770.62	38.531	35,845,420
2016-08-31	766.60	769.64	764.00	769.16	38.458	32,675,780
2016-08-30	771.05	771.84	765.56	767.58	38.379	34,183,160
2016-08-29	768.72	774.98	768.60	771.29	38.565	43,971,199
2016-08-26	760.05	770.00	759.80	769.00	38.450	55,536,599
2016-08-25	756.00	760.56	754.74	759.22	37.961	32,459,840
2016-08-24	763.00	763.41	755.36	757.25	37.863	34,882,140
2016-08-23	763.31	764.70	761.00	762.45	38.123	30,482,620
2016-08-22	757.50	759.85	752.10	759.48	37.974	33,585,020
2016-08-19	761.90	762.49	756.89	757.31	37.866	46,864,739
2016-08-18	764.00	765.17	760.60	764.46	38.223	29,176,680
2016-08-17	764.41	765.22	759.20	764.63	38.232	37,822,319
2016-08-16	768.62	768.73	763.82	764.04	38.202	32,091,220
2016-08-15	771.90	772.04	767.71	768.49	38.425	42,370,419
2016-08-12	768.46	773.15	768.42	772.56	38.628	31,266,360
2016-08-11	769.94	773.75	769.12	771.24	38.562	40,394,799
2016-08-10	769.80	772.10	766.19	768.56	38.428	32,085,600
2016-08-09	767.39	772.60	766.90	768.31	38.416	37,521,819
2016-08-08	766.81	767.00	761.02	766.56	38.328	39,725,439
2016-08-05	764.81	768.47	763.09	765.98	38.299	54,087,819
2016-08-04	753.70	765.00	750.35	760.77	38.039	63,564,159
2016-08-03	757.06	758.89	752.25	754.64	37.732	71,630,499
2016-08-02	763.81	765.01	757.02	760.58	38.029	72,065,599
2016-08-01	759.87	770.50	757.06	767.74	38.387	71,564,099
2016-07-29	765.00	766.00	755.00	758.81	37.941	135,540,978
2016-07-28	745.98	753.36	739.70	752.61	37.631	152,351,598
2016-07-27	737.97	740.94	733.86	736.67	36.834	58,262,679
2016-07-26	742.71	743.13	732.75	735.59	36.780	50,593,839
2016-07-25	746.55	748.50	735.35	739.61	36.981	53,585,799
2016-07-22	747.79	751.28	743.53	744.86	37.243	45,554,219
2016-07-21	747.50	749.36	742.79	744.43	37.222	46,341,439
2016-07-20	744.00	746.25	740.70	745.72	37.286	44,280,459

← NewerPage 43 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.