Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	310.42	314.87	310.20	313.78	15.689	47,313,579
2014-05-28	309.50	313.82	307.42	310.16	15.508	54,536,059
2014-05-27	314.41	314.63	307.38	310.82	15.541	97,283,259
2014-05-23	305.46	312.35	304.90	312.24	15.612	61,119,939
2014-05-22	305.05	308.54	303.01	304.91	15.246	51,537,759
2014-05-21	302.21	305.96	301.52	305.01	15.251	68,183,999
2014-05-20	297.10	304.46	296.75	301.19	15.060	81,926,159
2014-05-19	295.76	299.00	293.81	296.76	14.838	45,726,259
2014-05-16	292.80	298.88	291.55	297.70	14.885	72,752,979
2014-05-15	298.02	299.20	290.38	295.19	14.760	85,990,599
2014-05-14	302.50	304.64	296.66	297.62	14.881	66,568,279
2014-05-13	302.60	305.60	300.75	304.64	15.232	70,198,739
2014-05-12	294.30	303.34	294.16	302.86	15.143	74,708,859
2014-05-09	290.57	293.68	284.38	292.24	14.612	81,259,679
2014-05-08	290.82	295.88	287.23	288.32	14.416	76,979,919
2014-05-07	295.56	296.40	286.68	292.71	14.636	140,338,738
2014-05-06	309.53	309.81	297.04	297.38	14.869	93,646,539
2014-05-05	306.37	310.23	305.00	310.05	15.503	50,405,999
2014-05-02	310.42	313.29	304.31	308.01	15.401	79,904,359
2014-05-01	304.13	310.48	304.00	307.89	15.395	86,583,339
2014-04-30	298.10	304.56	298.10	304.13	15.207	81,800,119
2014-04-29	296.44	301.84	290.45	300.38	15.019	130,211,818
2014-04-28	304.00	304.39	288.00	296.58	14.829	289,595,996
2014-04-25	316.25	316.49	302.71	303.83	15.192	323,734,775
2014-04-24	329.67	337.40	322.95	337.15	16.858	185,874,697
2014-04-23	333.06	333.13	323.39	324.58	16.229	72,091,719
2014-04-22	332.00	337.50	328.94	329.32	16.466	74,285,759
2014-04-21	323.97	331.15	322.31	330.87	16.544	60,011,959
2014-04-17	319.76	328.66	319.76	324.91	16.246	86,007,559
2014-04-16	321.17	324.00	314.71	323.68	16.184	85,718,019
2014-04-15	316.70	318.28	305.50	316.08	15.804	107,986,738
2014-04-14	317.67	320.48	311.28	315.91	15.796	85,870,639
2014-04-11	314.00	316.50	309.50	311.73	15.587	145,840,558
2014-04-10	330.60	331.00	316.50	317.11	15.856	122,667,518
2014-04-09	328.47	332.18	322.50	331.81	16.590	101,173,279
2014-04-08	321.88	328.00	318.44	327.07	16.354	131,711,658
2014-04-07	320.99	324.94	313.13	317.76	15.888	141,547,198
2014-04-04	335.15	335.44	315.61	323.00	16.150	250,691,596
2014-04-03	341.82	342.50	328.46	333.62	16.681	127,985,978
2014-04-02	345.99	348.30	340.38	341.96	17.098	89,510,459
2014-04-01	338.09	344.43	338.00	342.99	17.150	72,057,979
2014-03-31	342.40	346.29	334.06	336.37	16.818	85,949,739
2014-03-28	340.05	347.00	336.08	338.29	16.915	79,735,639
2014-03-27	343.15	344.00	330.88	338.47	16.924	115,409,238
2014-03-26	357.13	357.60	343.40	343.41	17.171	82,413,299
2014-03-25	354.03	358.97	348.84	354.71	17.736	89,114,059
2014-03-24	360.09	361.50	348.60	351.85	17.593	97,592,539
2014-03-21	371.00	372.84	358.40	360.62	18.031	108,358,698
2014-03-20	370.64	373.00	366.22	368.97	18.449	51,169,199
2014-03-19	378.77	379.00	369.42	373.23	18.662	52,933,739
2014-03-18	377.32	379.00	375.00	378.77	18.939	49,670,159
2014-03-17	375.72	378.85	374.88	375.04	18.752	46,136,419
2014-03-14	372.80	378.57	371.55	373.74	18.687	88,044,399
2014-03-13	376.62	383.11	368.08	371.51	18.576	136,580,938
2014-03-12	366.40	371.16	363.61	370.64	18.532	44,393,259
2014-03-11	370.99	372.80	367.28	368.82	18.441	44,960,379
2014-03-10	372.69	372.73	367.00	370.53	18.527	42,156,399
2014-03-07	374.58	374.99	369.53	372.06	18.603	45,607,159
2014-03-06	374.05	375.33	368.90	372.16	18.608	58,549,939
2014-03-05	364.13	372.73	363.90	372.37	18.619	77,254,119

← NewerPage 53 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.