Amazon Com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	326.44	328.00	318.03	323.05	16.153	95,698,659
2014-11-14	317.12	332.88	316.40	327.82	16.391	177,555,698
2014-11-13	312.00	317.89	311.51	316.48	15.824	73,728,559
2014-11-12	310.75	312.58	308.79	311.51	15.576	43,659,639
2014-11-11	305.94	312.38	303.65	312.01	15.601	76,146,659
2014-11-10	300.00	305.80	300.00	305.11	15.256	56,181,119
2014-11-07	297.82	299.99	296.29	299.86	14.993	52,947,039
2014-11-06	296.69	297.00	292.29	296.64	14.832	75,162,419
2014-11-05	303.01	304.00	294.16	296.52	14.826	93,489,839
2014-11-04	303.99	304.25	300.17	302.81	15.141	68,547,679
2014-11-03	306.24	308.01	303.24	305.72	15.286	64,882,999
2014-10-31	305.15	305.72	301.50	305.46	15.273	91,035,899
2014-10-30	293.98	299.74	292.36	299.07	14.954	81,103,099
2014-10-29	299.11	299.61	293.07	294.12	14.706	97,665,179
2014-10-28	289.76	298.00	289.76	295.59	14.780	111,532,918
2014-10-27	285.70	290.42	285.02	289.97	14.499	119,011,878
2014-10-24	284.40	293.81	284.00	287.06	14.353	396,118,194
2014-10-23	313.40	316.80	311.40	313.18	15.659	180,763,857
2014-10-22	315.43	318.98	312.64	312.97	15.649	62,600,979
2014-10-21	309.90	315.64	307.07	315.33	15.767	71,267,019
2014-10-20	302.95	306.53	302.02	306.21	15.311	64,789,799
2014-10-17	307.15	309.20	302.72	303.64	15.182	88,184,359
2014-10-16	293.83	306.82	293.83	302.86	15.143	94,637,319
2014-10-15	304.35	307.90	299.10	305.97	15.299	106,965,079
2014-10-14	308.00	312.24	305.75	308.31	15.416	67,716,179
2014-10-13	309.87	313.20	303.47	306.45	15.323	87,396,999
2014-10-10	314.02	317.77	311.38	311.39	15.570	73,686,279
2014-10-09	321.49	322.27	314.52	315.37	15.769	71,789,279
2014-10-08	316.58	324.11	314.14	322.70	16.135	69,179,199
2014-10-07	319.43	322.00	316.67	316.98	15.849	47,313,959
2014-10-06	323.50	324.13	319.60	322.20	16.110	45,883,879
2014-10-03	320.36	325.16	319.53	322.74	16.137	60,757,819
2014-10-02	316.92	318.53	311.31	318.41	15.921	71,078,879
2014-10-01	322.04	322.17	315.55	317.46	15.873	61,934,699
2014-09-30	321.36	323.43	318.51	322.44	16.122	52,799,339
2014-09-29	320.50	323.75	319.00	321.82	16.091	38,591,779
2014-09-26	320.60	323.50	317.64	323.21	16.161	72,783,099
2014-09-25	327.99	328.54	321.40	321.93	16.097	58,698,879
2014-09-24	324.17	329.44	319.56	328.21	16.411	52,944,639
2014-09-23	322.46	327.60	321.25	323.63	16.182	47,071,799
2014-09-22	328.49	329.49	321.06	324.50	16.225	62,372,979
2014-09-19	327.60	332.76	325.57	331.32	16.566	137,727,618
2014-09-18	325.44	327.10	323.71	325.00	16.250	51,554,119
2014-09-17	327.76	328.00	321.52	324.00	16.200	82,778,999
2014-09-16	321.07	329.48	320.10	327.76	16.388	65,317,199
2014-09-15	330.91	331.33	319.00	323.89	16.195	80,138,359
2014-09-12	329.56	332.89	328.79	331.19	16.560	68,594,539
2014-09-11	329.94	333.01	326.39	330.52	16.526	54,437,859
2014-09-10	334.30	334.98	328.82	331.33	16.567	75,978,079
2014-09-09	341.61	341.76	329.18	329.75	16.488	92,936,639
2014-09-08	344.54	345.81	339.04	342.34	17.117	59,213,859
2014-09-05	346.30	346.83	342.50	346.38	17.319	42,224,399
2014-09-04	343.69	349.38	343.58	345.95	17.298	79,311,139
2014-09-03	342.54	343.27	337.55	339.00	16.950	39,970,799
2014-09-02	339.98	342.50	337.16	342.38	17.119	46,577,619
2014-08-29	341.76	341.82	337.68	339.04	16.952	38,796,959
2014-08-28	340.00	341.79	338.80	340.02	17.001	45,094,499
2014-08-27	342.09	346.67	341.34	343.18	17.159	59,235,339
2014-08-26	337.00	344.36	334.55	341.83	17.092	73,094,039
2014-08-25	333.21	336.77	332.71	334.02	16.701	39,219,559

← NewerPage 51 of 79 · 4,733 trading daysOlder →

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.