Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	332.99	334.08	330.80	331.59	16.580	44,259,299
2014-08-21	336.48	336.58	332.23	332.91	16.646	39,515,839
2014-08-20	334.68	337.16	334.02	335.78	16.789	36,229,239
2014-08-19	334.87	335.81	333.01	335.13	16.757	34,282,400
2014-08-18	335.48	337.80	333.77	334.53	16.727	49,763,719
2014-08-15	334.00	335.00	328.32	333.63	16.682	77,958,559
2014-08-14	327.80	334.09	326.71	333.21	16.661	68,412,919
2014-08-13	327.60	331.72	326.14	326.28	16.314	98,901,879
2014-08-12	318.89	321.31	316.95	319.32	15.966	38,322,859
2014-08-11	318.48	320.38	316.88	318.33	15.917	49,456,379
2014-08-08	311.94	317.32	310.66	316.80	15.840	54,168,319
2014-08-07	315.21	315.88	309.66	311.45	15.573	58,738,259
2014-08-06	310.83	315.78	310.20	313.89	15.695	45,949,519
2014-08-05	313.30	314.55	310.06	312.32	15.616	57,125,879
2014-08-04	308.84	316.18	308.50	313.65	15.683	84,173,199
2014-08-01	313.69	315.83	304.59	307.06	15.353	148,861,818
2014-07-31	320.01	320.68	311.86	312.99	15.650	103,875,399
2014-07-30	321.45	322.73	318.50	322.51	16.126	79,464,259
2014-07-29	321.98	322.90	319.50	320.00	16.000	57,712,879
2014-07-28	324.25	324.82	316.50	320.41	16.021	118,679,978
2014-07-25	317.30	324.87	314.76	324.01	16.201	357,102,815
2014-07-24	359.98	364.85	358.52	358.61	17.931	141,773,098
2014-07-23	359.05	360.63	356.62	358.14	17.907	53,775,219
2014-07-22	355.25	362.93	355.25	360.84	18.042	57,787,319
2014-07-21	358.10	361.71	356.72	359.76	17.988	45,654,819
2014-07-18	354.40	359.68	352.08	358.66	17.933	68,200,639
2014-07-17	353.44	356.96	351.38	352.45	17.623	72,805,799
2014-07-16	355.62	359.32	353.00	355.90	17.795	70,100,459
2014-07-15	353.72	355.59	349.40	354.44	17.722	83,535,159
2014-07-14	347.03	355.77	345.36	355.32	17.766	112,309,638
2014-07-11	334.71	347.00	334.71	346.20	17.310	166,181,578
2014-07-10	324.34	329.98	322.65	327.92	16.396	53,315,059
2014-07-09	324.71	330.20	323.15	329.97	16.499	63,342,659
2014-07-08	333.10	333.74	321.40	323.81	16.191	85,508,939
2014-07-07	337.50	337.55	332.52	333.55	16.678	42,600,559
2014-07-03	334.83	338.30	333.08	337.49	16.875	38,885,999
2014-07-02	333.20	336.76	331.66	332.85	16.643	53,631,559
2014-07-01	325.86	333.20	325.10	332.39	16.620	63,570,959
2014-06-30	324.98	326.98	322.24	324.78	16.239	53,443,299
2014-06-27	325.88	326.52	323.27	324.57	16.229	48,392,519
2014-06-26	328.49	328.65	322.13	325.69	16.285	53,998,159
2014-06-25	324.33	328.15	321.74	327.44	16.372	46,560,119
2014-06-24	327.54	329.73	322.74	324.16	16.208	52,559,559
2014-06-23	323.33	327.55	321.41	327.24	16.362	52,192,559
2014-06-20	327.76	328.22	320.42	324.20	16.210	121,124,198
2014-06-19	335.26	338.90	325.98	327.00	16.350	106,540,039
2014-06-18	328.00	335.75	325.00	334.38	16.719	128,186,678
2014-06-17	327.54	331.34	325.23	325.62	16.281	58,481,159
2014-06-16	324.86	328.69	323.52	327.62	16.381	48,996,859
2014-06-13	327.05	329.30	323.53	326.27	16.314	55,338,179
2014-06-12	335.55	335.55	324.66	325.91	16.296	85,526,319
2014-06-11	336.00	340.72	333.88	335.20	16.760	88,783,559
2014-06-10	327.65	335.50	327.50	332.41	16.621	73,378,079
2014-06-09	331.57	333.00	325.65	327.50	16.375	64,255,099
2014-06-06	325.00	330.88	324.93	329.67	16.484	104,934,459
2014-06-05	308.10	327.94	306.90	323.57	16.179	156,075,198
2014-06-04	306.85	309.50	303.84	306.78	15.339	42,223,519
2014-06-03	305.75	307.92	305.07	307.19	15.360	47,585,459
2014-06-02	312.59	312.60	307.00	308.84	15.442	44,118,179
2014-05-30	314.43	314.65	307.57	312.55	15.628	85,212,479

← NewerPage 52 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.