Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	363.90	365.68	362.46	363.90	18.195	54,136,859
2014-03-03	358.74	360.96	354.48	359.78	17.989	56,085,219
2014-02-28	360.60	365.87	357.08	362.10	18.105	77,704,139
2014-02-27	357.22	360.59	355.50	360.13	18.007	62,108,839
2014-02-26	359.86	364.75	357.17	359.80	17.990	72,450,119
2014-02-25	353.00	361.08	351.58	358.32	17.916	74,941,519
2014-02-24	345.19	353.00	343.29	351.78	17.589	72,943,639
2014-02-21	352.44	354.14	346.75	346.76	17.338	84,242,879
2014-02-20	348.80	350.46	344.38	349.80	17.490	69,933,259
2014-02-19	352.64	354.54	346.10	347.38	17.369	83,507,859
2014-02-18	355.28	355.73	349.45	353.65	17.683	100,009,859
2014-02-14	359.34	359.34	353.35	357.35	17.868	70,491,399
2014-02-13	347.70	357.20	346.50	357.20	17.860	83,628,899
2014-02-12	356.43	357.75	346.32	349.25	17.463	131,983,978
2014-02-11	361.84	363.61	356.25	361.79	18.090	64,503,999
2014-02-10	361.61	365.00	359.35	360.87	18.044	69,021,859
2014-02-07	358.98	361.80	352.49	361.08	18.054	86,943,779
2014-02-06	347.40	354.82	347.40	354.59	17.730	66,810,839
2014-02-05	346.00	349.37	337.73	346.45	17.323	88,780,199
2014-02-04	349.59	354.00	344.02	347.95	17.398	96,423,539
2014-02-03	358.98	360.85	340.10	346.15	17.308	205,818,597
2014-01-31	371.76	375.45	357.76	358.69	17.935	323,630,395
2014-01-30	393.77	406.25	387.70	403.01	20.151	218,002,397
2014-01-29	392.16	392.85	383.24	384.20	19.210	67,985,879
2014-01-28	387.40	394.74	387.12	394.43	19.722	58,032,219
2014-01-27	390.50	394.10	380.49	386.28	19.314	78,895,039
2014-01-24	398.16	400.20	387.27	387.60	19.380	90,260,759
2014-01-23	401.00	406.17	397.79	399.87	19.994	60,525,439
2014-01-22	408.00	408.06	402.00	404.54	20.227	41,395,179
2014-01-21	403.00	407.80	401.60	407.05	20.353	62,454,099
2014-01-17	394.26	403.49	393.66	399.61	19.981	90,175,819
2014-01-16	393.68	399.29	389.41	395.80	19.790	52,050,119
2014-01-15	398.94	399.31	392.53	395.87	19.794	53,575,879
2014-01-14	392.13	398.63	391.29	397.54	19.877	46,808,019
2014-01-13	397.98	399.78	388.45	390.98	19.549	56,930,139
2014-01-10	402.53	403.76	393.80	397.66	19.883	53,634,019
2014-01-09	403.71	406.89	398.44	401.01	20.051	42,075,859
2014-01-08	398.47	403.00	396.04	401.92	20.096	46,338,059
2014-01-07	395.04	398.47	394.29	398.03	19.902	38,333,679
2014-01-06	395.85	397.00	388.42	393.63	19.682	63,444,139
2014-01-03	398.29	402.71	396.22	396.44	19.822	44,270,239
2014-01-02	398.80	399.36	394.02	397.97	19.899	42,804,919
2013-12-31	394.58	398.83	393.80	398.79	19.940	39,941,019
2013-12-30	399.41	399.92	392.45	393.37	19.669	49,756,239
2013-12-27	404.65	405.63	396.25	398.08	19.904	39,745,599
2013-12-26	401.79	404.52	396.81	404.39	20.220	37,431,799
2013-12-24	402.52	403.72	396.37	399.20	19.960	27,607,460
2013-12-23	403.69	405.00	399.20	402.92	20.146	53,236,459
2013-12-20	396.55	404.72	395.78	402.20	20.110	100,770,739
2013-12-19	394.27	397.29	392.60	395.19	19.760	48,591,959
2013-12-18	389.23	396.30	383.10	395.96	19.798	69,872,699
2013-12-17	390.65	391.36	386.50	387.65	19.383	46,967,539
2013-12-16	385.03	391.70	385.00	388.97	19.449	45,177,679
2013-12-13	385.32	389.42	383.80	384.24	19.212	60,502,899
2013-12-12	381.26	385.00	379.50	381.25	19.063	42,473,039
2013-12-11	387.34	388.98	382.00	382.19	19.110	49,025,079
2013-12-10	383.74	389.06	383.02	387.78	19.389	54,797,499
2013-12-09	388.11	388.21	382.57	384.89	19.245	55,331,459
2013-12-06	388.35	388.35	383.83	386.95	19.348	39,755,239
2013-12-05	386.65	386.65	381.37	384.49	19.225	38,129,039

← NewerPage 54 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.