Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 242.90 | 244.90 | 238.49 | 244.41 | 244.41 | 46,374,289 |
| 2025-11-06 | 249.16 | 250.38 | 242.17 | 243.04 | 243.04 | 46,004,199 |
| 2025-11-05 | 249.03 | 251.00 | 246.16 | 250.20 | 250.20 | 40,610,699 |
| 2025-11-04 | 250.38 | 257.01 | 248.66 | 249.32 | 249.32 | 51,546,312 |
| 2025-11-03 | 255.36 | 258.60 | 252.90 | 254.00 | 254.00 | 95,997,820 |
| 2025-10-31 | 250.10 | 250.50 | 243.98 | 244.22 | 244.22 | 166,340,797 |
| 2025-10-30 | 227.06 | 228.44 | 222.75 | 222.86 | 222.86 | 102,252,898 |
| 2025-10-29 | 231.67 | 232.82 | 227.76 | 230.30 | 230.30 | 52,036,152 |
| 2025-10-28 | 228.22 | 231.49 | 226.21 | 229.25 | 229.25 | 47,100,031 |
| 2025-10-27 | 227.66 | 228.40 | 225.54 | 226.97 | 226.97 | 38,267,000 |
| 2025-10-24 | 221.97 | 225.40 | 221.90 | 224.21 | 224.21 | 38,685,047 |
| 2025-10-23 | 219.00 | 221.30 | 218.18 | 221.09 | 221.09 | 31,540,000 |
← NewerPage 5 of 5 · 252 trading days
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.