Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 431.08 | 433.25 | 426.71 | 431.02 | 21.551 | 38,956,439 |
| 2015-05-11 | 432.51 | 439.00 | 431.37 | 432.85 | 21.643 | 47,874,739 |
| 2015-05-08 | 430.75 | 435.20 | 430.17 | 433.69 | 21.685 | 58,176,759 |
| 2015-05-07 | 424.15 | 428.50 | 422.85 | 426.88 | 21.344 | 55,322,639 |
| 2015-05-06 | 421.43 | 422.72 | 414.55 | 419.10 | 20.955 | 51,049,479 |
| 2015-05-05 | 422.85 | 427.51 | 421.02 | 421.19 | 21.060 | 57,127,719 |
| 2015-05-04 | 424.80 | 429.77 | 422.42 | 423.04 | 21.152 | 45,408,959 |
| 2015-05-01 | 423.82 | 425.64 | 416.00 | 422.87 | 21.144 | 71,316,479 |
| 2015-04-30 | 427.11 | 431.75 | 419.24 | 421.78 | 21.089 | 72,957,539 |
| 2015-04-29 | 426.75 | 434.24 | 426.03 | 429.37 | 21.469 | 72,433,759 |
| 2015-04-28 | 438.51 | 439.00 | 428.04 | 429.31 | 21.466 | 82,809,659 |
| 2015-04-27 | 443.86 | 446.99 | 437.41 | 438.56 | 21.928 | 108,618,978 |
| 2015-04-24 | 439.00 | 452.65 | 439.00 | 445.10 | 22.255 | 343,537,995 |
| 2015-04-23 | 390.21 | 391.88 | 386.15 | 389.99 | 19.500 | 159,599,698 |
| 2015-04-22 | 391.91 | 394.28 | 388.00 | 389.80 | 19.490 | 69,494,479 |
| 2015-04-21 | 391.31 | 394.60 | 386.80 | 391.18 | 19.559 | 92,870,479 |
| 2015-04-20 | 378.55 | 391.94 | 377.00 | 389.51 | 19.476 | 100,322,959 |
| 2015-04-17 | 382.63 | 383.56 | 374.40 | 375.56 | 18.778 | 76,793,279 |
| 2015-04-16 | 383.69 | 387.45 | 383.55 | 386.04 | 19.302 | 41,608,359 |
| 2015-04-15 | 384.65 | 385.78 | 381.64 | 383.45 | 19.173 | 38,664,579 |
| 2015-04-14 | 383.51 | 387.81 | 381.21 | 385.11 | 19.256 | 51,671,499 |
| 2015-04-13 | 383.53 | 385.28 | 380.14 | 382.36 | 19.118 | 37,889,059 |
| 2015-04-10 | 384.31 | 387.12 | 381.32 | 382.65 | 19.133 | 51,470,379 |
| 2015-04-09 | 380.66 | 384.42 | 378.80 | 383.54 | 19.177 | 47,846,559 |
| 2015-04-08 | 374.66 | 381.58 | 374.65 | 381.20 | 19.060 | 52,728,679 |
| 2015-04-07 | 376.15 | 379.31 | 374.03 | 374.41 | 18.721 | 39,098,039 |
| 2015-04-06 | 370.10 | 380.20 | 369.36 | 377.04 | 18.852 | 61,014,179 |
| 2015-04-02 | 370.50 | 373.28 | 369.00 | 372.25 | 18.613 | 37,505,579 |
| 2015-04-01 | 372.10 | 373.16 | 368.34 | 370.26 | 18.513 | 49,161,899 |
| 2015-03-31 | 373.24 | 377.70 | 371.51 | 372.10 | 18.605 | 50,122,439 |
| 2015-03-30 | 371.87 | 376.12 | 371.55 | 374.59 | 18.730 | 36,418,659 |
| 2015-03-27 | 367.11 | 373.17 | 366.57 | 370.56 | 18.528 | 52,195,479 |
| 2015-03-26 | 369.59 | 371.40 | 365.65 | 367.35 | 18.368 | 58,599,239 |
| 2015-03-25 | 375.17 | 380.50 | 370.29 | 370.96 | 18.548 | 68,589,939 |
| 2015-03-24 | 373.99 | 375.24 | 372.27 | 374.09 | 18.705 | 44,564,279 |
| 2015-03-23 | 378.07 | 381.77 | 374.94 | 375.11 | 18.756 | 44,786,859 |
| 2015-03-20 | 376.29 | 379.37 | 375.92 | 378.49 | 18.925 | 75,271,059 |
| 2015-03-19 | 373.87 | 377.11 | 372.19 | 373.24 | 18.662 | 38,313,419 |
| 2015-03-18 | 369.97 | 375.99 | 366.70 | 375.14 | 18.757 | 53,082,699 |
| 2015-03-17 | 371.11 | 374.50 | 369.64 | 371.92 | 18.596 | 40,739,219 |
| 2015-03-16 | 370.38 | 373.94 | 366.72 | 373.35 | 18.668 | 47,081,179 |
| 2015-03-13 | 371.52 | 373.99 | 366.68 | 370.58 | 18.529 | 52,233,159 |
| 2015-03-12 | 368.82 | 375.50 | 367.52 | 374.24 | 18.712 | 56,200,019 |
| 2015-03-11 | 370.61 | 373.35 | 366.26 | 366.37 | 18.319 | 49,901,939 |
| 2015-03-10 | 377.45 | 377.77 | 369.18 | 369.51 | 18.476 | 62,419,439 |
| 2015-03-09 | 378.40 | 379.33 | 375.28 | 378.56 | 18.928 | 46,227,799 |
| 2015-03-06 | 385.52 | 387.00 | 378.88 | 380.09 | 19.005 | 52,540,839 |
| 2015-03-05 | 385.61 | 388.42 | 383.89 | 387.83 | 19.392 | 53,870,359 |
| 2015-03-04 | 385.71 | 387.90 | 382.19 | 382.72 | 19.136 | 45,182,819 |
| 2015-03-03 | 383.95 | 386.10 | 381.60 | 384.61 | 19.231 | 38,929,959 |
| 2015-03-02 | 380.85 | 385.90 | 379.48 | 385.66 | 19.283 | 42,784,099 |
| 2015-02-27 | 384.00 | 385.99 | 379.79 | 380.16 | 19.008 | 50,646,179 |
| 2015-02-26 | 384.07 | 389.37 | 383.28 | 384.80 | 19.240 | 53,742,139 |
| 2015-02-25 | 377.27 | 387.85 | 376.54 | 385.37 | 19.269 | 63,489,899 |
| 2015-02-24 | 378.65 | 380.48 | 376.16 | 378.59 | 18.930 | 38,436,999 |
| 2015-02-23 | 383.44 | 384.54 | 378.00 | 380.14 | 19.007 | 43,539,779 |
| 2015-02-20 | 378.62 | 383.70 | 375.84 | 383.66 | 19.183 | 65,160,459 |
| 2015-02-19 | 373.49 | 381.88 | 373.43 | 379.00 | 18.950 | 59,075,039 |
| 2015-02-18 | 373.78 | 376.74 | 372.85 | 373.37 | 18.669 | 53,012,199 |
| 2015-02-17 | 377.72 | 379.99 | 372.67 | 375.43 | 18.772 | 73,464,159 |
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.