Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 626.01 | 630.72 | 625.28 | 625.90 | 31.295 | 77,487,259 |
| 2015-10-29 | 617.70 | 627.54 | 615.39 | 626.55 | 31.328 | 77,920,519 |
| 2015-10-28 | 612.30 | 617.23 | 609.50 | 617.10 | 30.855 | 78,523,999 |
| 2015-10-27 | 608.60 | 614.71 | 605.53 | 611.01 | 30.551 | 75,742,719 |
| 2015-10-26 | 602.30 | 609.85 | 596.29 | 608.61 | 30.431 | 85,394,299 |
| 2015-10-23 | 617.68 | 619.45 | 595.36 | 599.03 | 29.952 | 213,853,397 |
| 2015-10-22 | 562.70 | 569.15 | 556.67 | 563.91 | 28.196 | 155,587,438 |
| 2015-10-21 | 563.87 | 565.25 | 552.52 | 555.77 | 27.789 | 67,233,099 |
| 2015-10-20 | 572.00 | 573.00 | 555.28 | 560.88 | 28.044 | 86,924,179 |
| 2015-10-19 | 570.76 | 579.00 | 567.38 | 573.15 | 28.658 | 87,508,399 |
| 2015-10-16 | 565.27 | 570.94 | 560.31 | 570.76 | 28.538 | 86,315,839 |
| 2015-10-15 | 547.75 | 563.00 | 547.00 | 562.44 | 28.122 | 98,740,679 |
| 2015-10-14 | 551.34 | 552.25 | 539.68 | 544.83 | 27.242 | 71,641,199 |
| 2015-10-13 | 546.26 | 553.20 | 543.10 | 548.90 | 27.445 | 58,760,879 |
| 2015-10-12 | 539.96 | 550.82 | 539.80 | 550.19 | 27.510 | 55,522,059 |
| 2015-10-09 | 534.48 | 541.79 | 530.27 | 539.80 | 26.990 | 70,747,279 |
| 2015-10-08 | 536.71 | 539.39 | 519.89 | 533.16 | 26.658 | 93,528,799 |
| 2015-10-07 | 541.79 | 542.00 | 529.00 | 541.94 | 27.097 | 76,241,739 |
| 2015-10-06 | 545.50 | 551.50 | 533.33 | 537.48 | 26.874 | 90,950,379 |
| 2015-10-05 | 536.99 | 545.91 | 536.00 | 543.68 | 27.184 | 67,827,179 |
| 2015-10-02 | 512.99 | 532.60 | 508.10 | 532.54 | 26.627 | 91,955,899 |
| 2015-10-01 | 511.00 | 520.80 | 506.00 | 520.72 | 26.036 | 75,369,659 |
| 2015-09-30 | 505.44 | 512.80 | 501.67 | 511.89 | 25.595 | 80,093,619 |
| 2015-09-29 | 506.00 | 511.48 | 490.50 | 496.07 | 24.804 | 89,150,639 |
| 2015-09-28 | 520.02 | 520.28 | 494.33 | 504.06 | 25.203 | 108,690,638 |
| 2015-09-25 | 542.57 | 542.80 | 521.40 | 524.25 | 26.213 | 80,619,959 |
| 2015-09-24 | 530.55 | 534.56 | 522.87 | 533.75 | 26.688 | 70,019,279 |
| 2015-09-23 | 538.30 | 541.21 | 534.00 | 536.07 | 26.804 | 44,751,419 |
| 2015-09-22 | 539.71 | 543.55 | 532.66 | 538.40 | 26.920 | 76,834,959 |
| 2015-09-21 | 544.33 | 549.78 | 539.59 | 548.39 | 27.420 | 65,666,259 |
| 2015-09-18 | 534.62 | 546.24 | 531.35 | 540.26 | 27.013 | 123,201,498 |
| 2015-09-17 | 526.98 | 546.97 | 526.57 | 538.87 | 26.944 | 83,389,679 |
| 2015-09-16 | 521.98 | 528.30 | 518.52 | 527.39 | 26.370 | 45,055,799 |
| 2015-09-15 | 523.25 | 527.92 | 517.20 | 522.37 | 26.119 | 57,318,659 |
| 2015-09-14 | 529.44 | 532.45 | 518.58 | 521.38 | 26.069 | 62,604,819 |
| 2015-09-11 | 521.07 | 529.44 | 520.61 | 529.44 | 26.472 | 64,557,239 |
| 2015-09-10 | 515.15 | 526.13 | 514.78 | 522.24 | 26.112 | 51,519,639 |
| 2015-09-09 | 524.00 | 529.95 | 515.06 | 516.89 | 25.845 | 87,413,139 |
| 2015-09-08 | 508.69 | 518.35 | 508.51 | 517.54 | 25.877 | 76,213,059 |
| 2015-09-04 | 497.65 | 502.85 | 495.64 | 499.00 | 24.950 | 53,850,199 |
| 2015-09-03 | 514.50 | 515.84 | 502.57 | 504.72 | 25.236 | 62,993,879 |
| 2015-09-02 | 505.09 | 510.86 | 497.72 | 510.55 | 25.528 | 74,142,319 |
| 2015-09-01 | 499.14 | 510.00 | 493.43 | 496.54 | 24.827 | 77,290,279 |
| 2015-08-31 | 516.44 | 519.41 | 509.07 | 512.89 | 25.645 | 60,045,859 |
| 2015-08-28 | 517.50 | 521.50 | 513.04 | 518.01 | 25.901 | 54,934,159 |
| 2015-08-27 | 513.71 | 522.69 | 507.26 | 518.37 | 25.919 | 122,290,118 |
| 2015-08-26 | 484.02 | 503.72 | 478.76 | 500.77 | 25.039 | 127,172,778 |
| 2015-08-25 | 487.49 | 489.44 | 466.25 | 466.37 | 23.319 | 113,586,578 |
| 2015-08-24 | 463.58 | 489.76 | 451.00 | 463.37 | 23.169 | 201,951,997 |
| 2015-08-21 | 507.36 | 512.33 | 494.47 | 494.47 | 24.724 | 134,129,318 |
| 2015-08-20 | 530.39 | 533.25 | 515.77 | 515.78 | 25.789 | 88,159,799 |
| 2015-08-19 | 533.74 | 537.25 | 529.00 | 532.92 | 26.646 | 46,480,799 |
| 2015-08-18 | 535.04 | 539.49 | 533.00 | 535.02 | 26.751 | 41,426,839 |
| 2015-08-17 | 531.29 | 538.74 | 527.12 | 535.22 | 26.761 | 51,633,599 |
| 2015-08-14 | 528.25 | 534.11 | 528.25 | 531.52 | 26.576 | 39,895,979 |
| 2015-08-13 | 527.37 | 534.66 | 525.48 | 529.66 | 26.483 | 57,904,759 |
| 2015-08-12 | 523.75 | 527.50 | 513.06 | 525.91 | 26.296 | 80,293,679 |
| 2015-08-11 | 523.65 | 528.98 | 522.00 | 527.46 | 26.373 | 53,531,999 |
| 2015-08-10 | 528.52 | 532.28 | 523.00 | 524.00 | 26.200 | 52,318,519 |
| 2015-08-07 | 529.16 | 529.46 | 518.21 | 522.62 | 26.131 | 79,384,299 |
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.