Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 378.41 | 383.00 | 377.01 | 381.83 | 19.092 | 69,501,379 |
| 2015-02-12 | 375.10 | 378.51 | 373.15 | 377.17 | 18.859 | 55,820,999 |
| 2015-02-11 | 371.23 | 377.10 | 371.10 | 375.14 | 18.757 | 55,730,459 |
| 2015-02-10 | 371.19 | 374.30 | 368.51 | 373.00 | 18.650 | 45,744,639 |
| 2015-02-09 | 371.00 | 374.41 | 367.20 | 370.56 | 18.528 | 54,492,599 |
| 2015-02-06 | 374.87 | 375.99 | 371.01 | 374.28 | 18.714 | 77,847,639 |
| 2015-02-05 | 366.00 | 378.80 | 365.90 | 373.89 | 18.695 | 144,952,098 |
| 2015-02-04 | 358.38 | 367.50 | 358.23 | 364.75 | 18.238 | 83,398,539 |
| 2015-02-03 | 360.29 | 367.82 | 360.21 | 363.55 | 18.178 | 124,251,298 |
| 2015-02-02 | 350.05 | 365.00 | 350.01 | 364.47 | 18.224 | 204,638,197 |
| 2015-01-30 | 346.32 | 359.50 | 340.74 | 354.53 | 17.727 | 477,121,213 |
| 2015-01-29 | 304.73 | 312.80 | 299.33 | 311.78 | 15.589 | 173,131,338 |
| 2015-01-28 | 309.81 | 311.51 | 303.80 | 303.91 | 15.196 | 61,275,479 |
| 2015-01-27 | 306.30 | 310.24 | 302.63 | 306.75 | 15.338 | 58,406,299 |
| 2015-01-26 | 311.82 | 313.00 | 307.52 | 309.66 | 15.483 | 63,393,299 |
| 2015-01-23 | 308.08 | 316.93 | 307.72 | 312.39 | 15.620 | 89,928,379 |
| 2015-01-22 | 300.00 | 312.25 | 300.00 | 310.32 | 15.516 | 107,252,799 |
| 2015-01-21 | 289.64 | 306.00 | 287.26 | 297.25 | 14.863 | 201,301,597 |
| 2015-01-20 | 292.59 | 293.36 | 286.39 | 289.44 | 14.472 | 61,501,619 |
| 2015-01-16 | 286.28 | 290.79 | 285.25 | 290.74 | 14.537 | 69,563,519 |
| 2015-01-15 | 294.00 | 296.00 | 286.82 | 286.95 | 14.348 | 88,383,919 |
| 2015-01-14 | 291.93 | 295.91 | 286.50 | 293.27 | 14.664 | 110,773,318 |
| 2015-01-13 | 297.48 | 301.50 | 293.23 | 294.74 | 14.737 | 82,728,839 |
| 2015-01-12 | 297.56 | 298.51 | 289.28 | 291.41 | 14.571 | 68,427,839 |
| 2015-01-09 | 301.48 | 302.87 | 296.68 | 296.93 | 14.847 | 51,847,199 |
| 2015-01-08 | 300.32 | 303.14 | 296.11 | 300.46 | 15.023 | 61,767,959 |
| 2015-01-07 | 297.50 | 301.28 | 295.33 | 298.42 | 14.921 | 52,806,979 |
| 2015-01-06 | 302.24 | 303.00 | 292.38 | 295.29 | 14.765 | 70,380,679 |
| 2015-01-05 | 307.01 | 308.38 | 300.85 | 302.19 | 15.110 | 55,484,619 |
| 2015-01-02 | 312.58 | 314.75 | 306.96 | 308.52 | 15.426 | 55,762,019 |
| 2014-12-31 | 311.55 | 312.98 | 310.01 | 310.35 | 15.518 | 41,155,319 |
| 2014-12-30 | 309.91 | 313.94 | 309.34 | 310.30 | 15.515 | 41,860,459 |
| 2014-12-29 | 307.85 | 314.27 | 306.58 | 312.04 | 15.602 | 60,180,919 |
| 2014-12-26 | 305.00 | 310.78 | 303.81 | 309.09 | 15.455 | 57,876,019 |
| 2014-12-24 | 306.38 | 307.00 | 302.88 | 303.03 | 15.152 | 30,362,140 |
| 2014-12-23 | 306.98 | 307.49 | 303.25 | 306.29 | 15.314 | 54,367,179 |
| 2014-12-22 | 301.94 | 307.36 | 301.94 | 306.54 | 15.327 | 80,076,539 |
| 2014-12-19 | 296.91 | 301.54 | 295.52 | 299.90 | 14.995 | 174,182,578 |
| 2014-12-18 | 304.01 | 304.50 | 293.25 | 297.73 | 14.887 | 154,761,338 |
| 2014-12-17 | 296.37 | 299.67 | 293.03 | 298.88 | 14.944 | 88,670,099 |
| 2014-12-16 | 304.35 | 304.49 | 295.01 | 295.06 | 14.753 | 130,025,038 |
| 2014-12-15 | 308.87 | 310.86 | 302.15 | 306.07 | 15.304 | 76,831,539 |
| 2014-12-12 | 303.99 | 310.64 | 303.01 | 307.32 | 15.366 | 63,246,439 |
| 2014-12-11 | 307.89 | 312.64 | 306.01 | 307.36 | 15.368 | 65,458,379 |
| 2014-12-10 | 312.00 | 313.19 | 304.68 | 305.84 | 15.292 | 64,917,799 |
| 2014-12-09 | 302.99 | 313.64 | 301.14 | 312.50 | 15.625 | 80,990,119 |
| 2014-12-08 | 311.57 | 316.56 | 304.82 | 306.64 | 15.332 | 72,783,599 |
| 2014-12-05 | 316.80 | 316.93 | 310.84 | 312.63 | 15.632 | 65,304,279 |
| 2014-12-04 | 315.53 | 318.59 | 313.47 | 316.93 | 15.847 | 65,932,839 |
| 2014-12-03 | 325.73 | 326.77 | 314.36 | 316.50 | 15.825 | 113,798,078 |
| 2014-12-02 | 327.50 | 327.93 | 323.25 | 326.31 | 16.316 | 55,805,139 |
| 2014-12-01 | 338.12 | 340.64 | 325.93 | 326.00 | 16.300 | 98,897,219 |
| 2014-11-28 | 336.03 | 341.26 | 336.03 | 338.64 | 16.932 | 61,035,959 |
| 2014-11-26 | 333.78 | 334.65 | 331.75 | 333.57 | 16.679 | 39,718,979 |
| 2014-11-25 | 335.27 | 336.33 | 331.28 | 335.04 | 16.752 | 51,299,779 |
| 2014-11-24 | 334.78 | 337.39 | 333.60 | 335.64 | 16.782 | 55,083,719 |
| 2014-11-21 | 335.42 | 338.33 | 331.47 | 332.63 | 16.632 | 89,331,739 |
| 2014-11-20 | 324.00 | 332.67 | 323.33 | 330.54 | 16.527 | 68,734,419 |
| 2014-11-19 | 327.25 | 328.40 | 324.02 | 326.54 | 16.327 | 65,632,279 |
| 2014-11-18 | 323.99 | 329.56 | 323.25 | 324.93 | 16.247 | 71,023,219 |
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.