Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 539.30 | 542.74 | 527.52 | 529.46 | 26.473 | 76,409,059 |
| 2015-08-05 | 538.80 | 539.14 | 534.12 | 537.01 | 26.851 | 57,786,999 |
| 2015-08-04 | 529.69 | 536.95 | 529.16 | 531.90 | 26.595 | 58,691,799 |
| 2015-08-03 | 537.45 | 540.44 | 529.36 | 535.03 | 26.752 | 60,284,719 |
| 2015-07-31 | 539.09 | 542.84 | 534.52 | 536.15 | 26.808 | 60,511,959 |
| 2015-07-30 | 527.65 | 539.20 | 524.29 | 536.76 | 26.838 | 74,861,299 |
| 2015-07-29 | 530.92 | 532.97 | 525.02 | 529.00 | 26.450 | 75,052,679 |
| 2015-07-28 | 536.00 | 536.39 | 523.12 | 526.03 | 26.302 | 105,461,839 |
| 2015-07-27 | 527.75 | 544.95 | 526.60 | 531.41 | 26.571 | 149,819,198 |
| 2015-07-24 | 578.99 | 580.57 | 529.35 | 529.42 | 26.471 | 438,187,614 |
| 2015-07-23 | 491.66 | 491.66 | 475.70 | 482.18 | 24.109 | 187,488,617 |
| 2015-07-22 | 485.99 | 492.50 | 484.90 | 488.27 | 24.414 | 62,297,959 |
| 2015-07-21 | 487.90 | 488.88 | 482.55 | 488.00 | 24.400 | 63,636,619 |
| 2015-07-20 | 492.57 | 493.20 | 485.40 | 488.10 | 24.405 | 95,049,819 |
| 2015-07-17 | 477.70 | 485.42 | 477.25 | 483.01 | 24.151 | 98,643,519 |
| 2015-07-16 | 465.50 | 475.88 | 464.80 | 475.48 | 23.774 | 81,911,619 |
| 2015-07-15 | 463.04 | 464.70 | 460.20 | 461.19 | 23.060 | 59,747,979 |
| 2015-07-14 | 462.32 | 469.60 | 458.16 | 465.57 | 23.279 | 94,724,299 |
| 2015-07-13 | 448.29 | 457.87 | 447.54 | 455.57 | 22.779 | 79,136,039 |
| 2015-07-10 | 440.49 | 444.72 | 439.00 | 443.51 | 22.176 | 48,019,619 |
| 2015-07-09 | 434.90 | 438.72 | 434.15 | 434.39 | 21.720 | 45,427,899 |
| 2015-07-08 | 434.35 | 435.99 | 428.83 | 429.70 | 21.485 | 47,662,599 |
| 2015-07-07 | 435.68 | 437.73 | 425.57 | 436.72 | 21.836 | 69,084,959 |
| 2015-07-06 | 435.23 | 439.73 | 433.52 | 436.04 | 21.802 | 38,063,219 |
| 2015-07-02 | 437.00 | 438.20 | 433.48 | 437.71 | 21.886 | 26,867,940 |
| 2015-07-01 | 439.35 | 440.00 | 435.58 | 437.39 | 21.870 | 39,741,519 |
| 2015-06-30 | 434.20 | 435.57 | 430.46 | 434.09 | 21.705 | 51,937,459 |
| 2015-06-29 | 434.98 | 437.00 | 429.00 | 429.86 | 21.493 | 55,063,859 |
| 2015-06-26 | 441.76 | 443.49 | 435.06 | 438.10 | 21.905 | 52,489,579 |
| 2015-06-25 | 438.07 | 443.47 | 436.39 | 440.10 | 22.005 | 44,749,159 |
| 2015-06-24 | 444.97 | 446.47 | 440.23 | 440.84 | 22.042 | 52,416,539 |
| 2015-06-23 | 435.59 | 447.04 | 433.69 | 445.99 | 22.300 | 64,900,979 |
| 2015-06-22 | 437.00 | 439.24 | 434.18 | 436.29 | 21.815 | 36,471,439 |
| 2015-06-19 | 440.26 | 444.99 | 433.24 | 434.92 | 21.746 | 89,901,739 |
| 2015-06-18 | 430.30 | 439.73 | 429.41 | 439.39 | 21.970 | 67,567,199 |
| 2015-06-17 | 428.36 | 431.35 | 424.75 | 427.81 | 21.391 | 43,717,379 |
| 2015-06-16 | 424.15 | 427.97 | 422.67 | 427.26 | 21.363 | 45,949,379 |
| 2015-06-15 | 427.66 | 428.05 | 422.64 | 423.67 | 21.184 | 41,019,739 |
| 2015-06-12 | 431.25 | 432.36 | 428.26 | 429.92 | 21.496 | 41,087,699 |
| 2015-06-11 | 432.29 | 438.89 | 431.47 | 432.97 | 21.649 | 58,449,179 |
| 2015-06-10 | 426.46 | 432.20 | 425.66 | 430.77 | 21.539 | 43,446,659 |
| 2015-06-09 | 422.96 | 427.49 | 419.14 | 425.48 | 21.274 | 45,773,259 |
| 2015-06-08 | 425.62 | 426.80 | 421.43 | 423.50 | 21.175 | 43,450,499 |
| 2015-06-05 | 429.66 | 430.80 | 426.50 | 426.95 | 21.348 | 38,157,099 |
| 2015-06-04 | 434.40 | 436.76 | 429.26 | 430.78 | 21.539 | 50,215,219 |
| 2015-06-03 | 434.40 | 438.39 | 432.75 | 436.59 | 21.830 | 54,558,279 |
| 2015-06-02 | 430.07 | 433.23 | 426.25 | 430.99 | 21.550 | 33,396,900 |
| 2015-06-01 | 430.40 | 433.16 | 426.20 | 430.92 | 21.546 | 45,065,279 |
| 2015-05-29 | 427.23 | 432.50 | 427.23 | 429.23 | 21.462 | 60,321,199 |
| 2015-05-28 | 429.71 | 431.35 | 425.47 | 426.57 | 21.329 | 38,248,719 |
| 2015-05-27 | 427.45 | 431.85 | 425.01 | 431.42 | 21.571 | 44,621,759 |
| 2015-05-26 | 426.20 | 427.00 | 422.00 | 425.47 | 21.274 | 44,883,699 |
| 2015-05-22 | 431.55 | 432.44 | 427.61 | 427.63 | 21.382 | 40,412,579 |
| 2015-05-21 | 428.00 | 436.90 | 428.00 | 431.63 | 21.582 | 82,428,019 |
| 2015-05-20 | 420.60 | 427.10 | 418.36 | 423.86 | 21.193 | 43,923,179 |
| 2015-05-19 | 424.87 | 428.24 | 420.63 | 421.71 | 21.086 | 49,304,799 |
| 2015-05-18 | 426.00 | 427.27 | 421.46 | 425.24 | 21.262 | 47,804,579 |
| 2015-05-15 | 428.00 | 430.40 | 424.30 | 426.00 | 21.300 | 84,806,119 |
| 2015-05-14 | 429.45 | 433.00 | 427.01 | 432.28 | 21.614 | 37,769,539 |
| 2015-05-13 | 429.98 | 433.53 | 425.80 | 426.87 | 21.344 | 39,926,559 |
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.