Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	744.00	746.25	740.70	745.72	37.286	44,280,459
2016-07-19	732.50	743.33	732.31	739.95	36.998	44,336,399
2016-07-18	735.49	741.60	728.72	736.07	36.804	59,098,279
2016-07-15	746.55	746.55	734.05	735.44	36.772	62,427,699
2016-07-14	748.86	749.04	739.02	741.20	37.060	47,809,439
2016-07-13	746.76	756.87	741.25	742.63	37.132	82,845,299
2016-07-12	756.86	757.34	740.33	748.21	37.411	112,473,138
2016-07-11	750.00	755.90	747.00	753.78	37.689	63,905,439
2016-07-08	740.14	746.10	738.00	745.81	37.291	68,584,339
2016-07-07	739.33	739.55	731.63	736.57	36.829	58,915,659
2016-07-06	725.71	737.77	722.58	737.61	36.881	78,764,979
2016-07-05	722.80	728.11	719.61	728.10	36.405	48,628,619
2016-07-01	717.32	728.00	716.54	725.68	36.284	58,408,459
2016-06-30	717.20	719.37	712.54	715.62	35.781	57,102,839
2016-06-29	715.75	719.50	713.54	715.60	35.780	61,401,039
2016-06-28	700.00	708.00	698.17	707.95	35.398	80,739,139
2016-06-27	692.01	696.82	682.12	691.36	34.568	111,680,738
2016-06-24	693.00	712.53	692.20	698.96	34.948	152,650,238
2016-06-23	715.50	722.12	712.50	722.08	36.104	56,499,479
2016-06-22	716.58	717.00	707.57	710.60	35.530	45,209,079
2016-06-21	715.72	718.40	712.72	715.82	35.791	42,750,679
2016-06-20	713.50	721.31	710.81	714.01	35.701	73,543,239
2016-06-17	718.19	718.20	699.18	706.39	35.320	117,955,758
2016-06-16	712.05	718.00	705.30	717.51	35.876	61,959,219
2016-06-15	722.00	722.56	713.35	714.26	35.713	54,188,939
2016-06-14	712.33	720.81	712.27	719.30	35.965	50,138,439
2016-06-13	714.01	721.99	711.16	715.24	35.762	67,044,019
2016-06-10	722.35	724.98	714.21	717.91	35.896	68,514,359
2016-06-09	723.10	728.91	722.30	727.65	36.383	43,406,359
2016-06-08	726.40	729.42	721.60	726.64	36.332	44,467,319
2016-06-07	729.89	730.00	720.55	723.74	36.187	54,649,259
2016-06-06	726.50	731.50	724.42	726.73	36.337	54,096,119
2016-06-03	726.74	727.00	718.43	725.54	36.277	67,346,119
2016-06-02	720.97	728.28	715.50	728.24	36.412	60,531,659
2016-06-01	720.90	726.43	718.22	719.44	35.972	65,262,139
2016-05-31	712.33	724.23	711.32	722.79	36.140	72,366,459
2016-05-27	715.00	716.60	711.10	712.24	35.612	44,983,279
2016-05-26	708.33	715.00	707.29	714.91	35.746	48,933,619
2016-05-25	708.00	710.86	705.52	708.35	35.418	65,532,619
2016-05-24	698.01	707.50	698.00	704.20	35.210	60,675,639
2016-05-23	704.25	706.00	696.42	696.75	34.838	51,901,639
2016-05-20	701.05	707.24	700.00	702.80	35.140	58,323,299
2016-05-19	691.88	699.40	689.56	698.52	34.926	60,511,319
2016-05-18	689.56	702.54	688.76	697.45	34.873	85,663,779
2016-05-17	709.90	714.47	693.91	695.27	34.764	102,427,139
2016-05-16	710.13	713.25	700.28	710.66	35.533	108,658,398
2016-05-13	714.64	719.25	706.51	709.92	35.496	95,268,379
2016-05-12	717.38	722.45	711.51	717.93	35.897	100,962,999
2016-05-11	705.79	719.00	701.65	713.23	35.662	146,763,918
2016-05-10	694.00	704.55	693.50	703.07	35.154	122,111,398
2016-05-09	673.95	686.98	671.41	679.75	33.988	79,643,219
2016-05-06	656.05	676.95	656.01	673.95	33.698	87,306,899
2016-05-05	673.31	676.49	656.00	659.09	32.955	97,682,279
2016-05-04	662.59	674.00	662.14	670.90	33.545	92,709,239
2016-05-03	677.36	680.30	670.43	671.32	33.566	98,467,019
2016-05-02	663.92	685.50	662.03	683.85	34.193	131,570,338
2016-04-29	666.00	669.98	654.00	659.59	32.980	206,214,797
2016-04-28	615.54	626.80	599.20	602.00	30.100	157,452,098
2016-04-27	611.80	615.95	601.28	606.57	30.329	81,375,339
2016-04-26	626.17	626.75	614.88	616.88	30.844	50,428,659

← NewerPage 44 of 79 · 4,733 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.