Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	608.37	638.06	597.55	635.35	31.768	280,303,396
2016-01-27	601.99	603.39	578.78	583.35	29.168	103,057,059
2016-01-26	603.45	604.50	590.38	601.25	30.063	75,313,099
2016-01-25	597.99	608.50	594.56	596.53	29.827	87,921,579
2016-01-22	588.73	600.10	584.11	596.38	29.819	102,402,879
2016-01-21	573.58	588.81	568.22	575.02	28.751	99,044,339
2016-01-20	564.36	578.45	547.18	571.77	28.589	159,328,098
2016-01-19	577.09	584.00	566.45	574.48	28.724	96,143,299
2016-01-15	572.24	584.62	565.30	570.18	28.509	155,690,458
2016-01-14	580.25	602.25	569.88	593.00	29.650	144,759,558
2016-01-13	620.88	620.88	579.16	581.81	29.091	153,104,778
2016-01-12	625.25	625.99	612.24	617.89	30.895	94,481,999
2016-01-11	612.48	619.85	598.57	617.74	30.887	97,831,019
2016-01-08	619.66	624.14	606.00	607.05	30.353	110,258,298
2016-01-07	621.80	630.00	605.21	607.94	30.397	141,498,318
2016-01-06	622.00	639.79	620.31	632.65	31.633	106,583,939
2016-01-05	646.86	646.91	627.65	633.79	31.690	116,452,058
2016-01-04	656.29	657.72	627.51	636.99	31.850	186,290,377
2015-12-31	686.08	687.75	675.89	675.89	33.795	74,991,199
2015-12-30	691.89	695.49	686.38	689.07	34.454	70,380,059
2015-12-29	677.98	696.44	677.89	693.97	34.699	114,699,918
2015-12-28	665.56	675.50	665.50	675.20	33.760	75,671,099
2015-12-24	663.35	664.68	660.60	662.79	33.140	21,859,400
2015-12-23	666.50	666.60	656.63	663.70	33.185	54,458,439
2015-12-22	666.83	668.49	659.26	663.15	33.158	53,355,899
2015-12-21	668.50	669.90	658.93	664.51	33.226	65,017,999
2015-12-18	668.65	676.84	664.13	664.14	33.207	136,826,078
2015-12-17	680.00	682.50	670.65	670.65	33.533	73,632,899
2015-12-16	663.56	677.35	659.32	675.77	33.789	79,289,399
2015-12-15	665.03	671.50	657.35	658.64	32.932	95,068,299
2015-12-14	641.75	658.59	635.27	657.91	32.896	87,225,459
2015-12-11	651.23	657.88	639.62	640.15	32.008	109,488,398
2015-12-10	665.59	668.53	659.56	662.32	33.116	69,109,439
2015-12-09	678.00	679.00	655.68	664.79	33.240	103,163,439
2015-12-08	663.13	679.99	659.79	677.33	33.867	73,038,159
2015-12-07	674.74	675.46	660.50	669.83	33.492	74,656,279
2015-12-04	666.00	674.78	661.40	672.64	33.632	90,695,919
2015-12-03	679.44	682.79	661.48	666.25	33.313	101,294,719
2015-12-02	681.00	684.82	674.25	676.01	33.801	85,470,519
2015-12-01	673.75	681.00	667.86	679.06	33.953	95,023,039
2015-11-30	675.90	681.29	664.60	664.80	33.240	113,863,438
2015-11-27	680.80	680.99	672.10	673.26	33.663	39,336,019
2015-11-25	675.00	679.70	671.24	675.34	33.767	53,957,779
2015-11-24	674.14	675.80	661.21	671.15	33.558	90,868,339
2015-11-23	671.50	682.77	668.45	678.99	33.950	87,701,139
2015-11-20	667.94	668.87	657.57	668.45	33.423	77,922,699
2015-11-19	664.99	672.86	659.00	661.27	33.064	94,104,739
2015-11-18	646.51	664.88	646.37	663.54	33.177	89,395,379
2015-11-17	650.65	653.25	641.00	643.30	32.165	86,403,539
2015-11-16	640.92	649.99	622.29	647.81	32.391	148,718,678
2015-11-13	663.57	667.00	640.45	642.35	32.118	125,221,518
2015-11-12	673.00	675.64	664.22	665.60	33.280	85,693,559
2015-11-11	663.25	675.96	663.25	673.25	33.663	107,746,178
2015-11-10	651.01	660.00	647.26	659.68	32.984	69,789,659
2015-11-09	658.65	661.96	647.85	655.49	32.775	80,976,459
2015-11-06	655.00	662.26	652.00	659.37	32.969	81,843,299
2015-11-05	647.10	657.00	643.09	655.65	32.783	94,476,499
2015-11-04	627.76	645.93	627.35	640.95	32.048	96,810,019
2015-11-03	629.53	629.89	622.00	625.31	31.266	64,938,199
2015-11-02	627.13	628.63	620.41	628.35	31.418	56,329,579

← NewerPage 46 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.