Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	616.61	626.98	616.25	626.20	31.310	53,658,479
2016-04-22	624.47	628.25	611.56	620.50	31.025	101,678,079
2016-04-21	631.00	637.82	628.50	631.00	31.550	51,925,959
2016-04-20	630.00	636.55	623.00	632.99	31.650	52,188,499
2016-04-19	637.14	638.01	620.80	627.90	31.395	81,117,399
2016-04-18	625.35	637.64	624.96	635.35	31.768	87,217,659
2016-04-15	621.92	626.77	618.11	625.89	31.295	57,753,619
2016-04-14	615.07	624.38	615.07	620.75	31.038	70,242,719
2016-04-13	607.68	616.81	605.29	614.82	30.741	84,566,979
2016-04-12	598.40	604.06	592.31	603.17	30.159	52,821,239
2016-04-11	596.14	604.00	594.91	595.93	29.797	54,085,339
2016-04-08	594.32	597.86	589.00	594.60	29.730	51,838,719
2016-04-07	598.76	599.60	589.08	591.43	29.572	63,780,739
2016-04-06	587.52	602.39	587.50	602.08	30.104	56,998,179
2016-04-05	590.77	593.47	585.25	586.14	29.307	46,177,679
2016-04-04	599.00	599.50	590.55	593.19	29.660	49,416,499
2016-04-01	590.49	599.03	588.30	598.50	29.925	58,347,719
2016-03-31	599.28	600.75	592.21	593.64	29.682	53,636,219
2016-03-30	596.71	603.24	595.00	598.69	29.935	77,809,219
2016-03-29	580.15	595.85	576.50	593.86	29.693	87,851,339
2016-03-28	584.40	584.75	575.56	579.87	28.994	62,430,439
2016-03-24	567.11	583.55	567.08	582.95	29.148	103,710,779
2016-03-23	561.00	572.48	558.10	569.63	28.482	79,674,399
2016-03-22	545.11	562.76	545.05	560.48	28.024	80,011,279
2016-03-21	548.91	555.24	538.58	553.98	27.699	103,114,639
2016-03-18	560.94	562.33	546.09	552.08	27.604	145,937,698
2016-03-17	569.51	571.40	555.01	559.44	27.972	118,562,098
2016-03-16	576.64	581.32	571.14	574.27	28.714	70,753,379
2016-03-15	571.00	581.52	567.00	577.02	28.851	77,536,419
2016-03-14	567.00	576.89	563.05	573.37	28.669	69,083,039
2016-03-11	566.95	570.06	562.73	569.61	28.481	75,426,199
2016-03-10	566.74	567.00	547.90	558.93	27.947	78,397,839
2016-03-09	559.56	560.35	550.13	559.47	27.974	87,545,659
2016-03-08	557.87	571.35	554.74	560.26	28.013	94,599,039
2016-03-07	573.54	573.63	555.55	562.80	28.140	98,650,539
2016-03-04	581.07	581.40	571.07	575.14	28.757	68,330,899
2016-03-03	577.96	579.87	573.11	577.49	28.875	54,825,839
2016-03-02	581.75	585.00	573.70	580.21	29.011	91,643,399
2016-03-01	556.29	579.25	556.00	579.04	28.952	100,769,039
2016-02-29	554.00	564.81	552.51	552.52	27.626	82,907,919
2016-02-26	560.12	562.50	553.17	555.23	27.762	97,540,779
2016-02-25	555.52	559.39	545.29	555.15	27.758	90,509,259
2016-02-24	545.75	554.27	533.15	554.04	27.702	124,633,358
2016-02-23	555.55	556.91	545.33	552.94	27.647	81,015,799
2016-02-22	542.20	560.65	541.08	559.50	27.975	111,331,058
2016-02-19	520.71	535.95	515.35	534.90	26.745	99,494,339
2016-02-18	541.19	541.20	523.73	525.00	26.250	94,700,159
2016-02-17	528.74	537.48	519.39	534.10	26.705	96,480,039
2016-02-16	519.48	524.45	511.66	521.10	26.055	102,369,999
2016-02-12	510.70	516.75	501.49	507.08	25.354	107,695,738
2016-02-11	491.17	509.30	484.00	503.82	25.191	147,947,858
2016-02-10	491.76	504.66	486.00	490.48	24.524	135,723,618
2016-02-09	478.01	498.38	474.00	482.07	24.104	141,558,318
2016-02-08	486.47	493.50	475.21	488.10	24.405	196,510,177
2016-02-05	529.28	529.45	499.19	502.13	25.107	194,178,577
2016-02-04	525.00	538.99	519.22	536.26	26.813	123,981,398
2016-02-03	553.50	556.00	521.90	531.07	26.554	200,974,197
2016-02-02	570.00	571.56	550.09	552.10	27.605	126,240,898
2016-02-01	578.15	581.80	570.31	574.81	28.741	127,102,458
2016-01-29	571.98	593.00	570.00	587.00	29.350	293,551,016

← NewerPage 45 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.