Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	383.50	389.69	381.49	385.96	19.298	47,114,379
2013-12-03	390.11	390.95	383.10	384.66	19.233	74,150,719
2013-12-02	399.00	399.00	389.10	392.30	19.615	94,377,659
2013-11-29	389.10	394.10	388.62	393.62	19.681	48,119,699
2013-11-27	383.50	387.00	382.61	386.71	19.336	45,393,119
2013-11-26	377.61	382.50	374.82	381.37	19.069	54,613,779
2013-11-25	373.82	377.79	373.18	376.64	18.832	59,450,919
2013-11-22	370.00	374.50	366.31	372.31	18.616	59,356,659
2013-11-21	364.05	369.25	363.30	368.92	18.446	39,340,819
2013-11-20	367.56	367.56	360.45	362.57	18.129	35,459,680
2013-11-19	365.82	368.78	362.50	364.94	18.247	38,095,939
2013-11-18	370.28	373.49	364.67	366.18	18.309	54,764,279
2013-11-15	367.63	372.90	365.55	369.17	18.459	89,895,459
2013-11-14	357.39	368.94	356.43	367.40	18.370	83,282,559
2013-11-13	347.40	356.22	345.68	356.22	17.811	55,556,639
2013-11-12	352.99	355.48	347.28	349.53	17.477	46,886,079
2013-11-11	350.59	355.37	348.06	354.38	17.719	45,250,759
2013-11-08	345.95	351.05	344.04	350.31	17.516	53,137,299
2013-11-07	355.86	357.90	341.88	343.56	17.178	85,001,299
2013-11-06	360.45	362.87	354.50	356.18	17.809	45,761,539
2013-11-05	356.78	360.17	354.84	358.89	17.945	40,145,499
2013-11-04	360.12	361.00	354.40	358.74	17.937	38,809,919
2013-11-01	365.63	365.77	356.10	359.00	17.950	66,642,519
2013-10-31	361.73	366.00	359.00	364.03	18.202	49,338,739
2013-10-30	362.62	365.00	358.65	361.08	18.054	90,100,099
2013-10-29	358.96	362.89	356.29	362.70	18.135	43,815,259
2013-10-28	359.92	362.75	357.20	358.16	17.908	72,716,959
2013-10-25	358.60	368.40	352.62	363.39	18.170	240,877,997
2013-10-24	329.63	332.65	326.75	332.21	16.611	117,693,098
2013-10-23	330.84	331.72	324.06	326.76	16.338	56,363,159
2013-10-22	327.72	337.11	325.68	332.54	16.627	78,859,059
2013-10-21	329.89	330.00	323.80	326.44	16.322	50,552,339
2013-10-18	319.36	331.89	316.75	328.93	16.447	119,396,278
2013-10-17	307.07	311.00	305.24	310.77	15.539	52,967,679
2013-10-16	308.38	310.80	305.55	310.49	15.525	43,610,419
2013-10-15	309.87	310.79	305.26	306.40	15.320	45,231,079
2013-10-14	309.22	311.65	307.00	310.70	15.535	38,781,839
2013-10-11	304.77	310.93	303.84	310.89	15.545	43,261,859
2013-10-10	304.63	306.70	302.59	305.17	15.259	51,142,759
2013-10-09	303.42	303.50	296.50	298.23	14.912	65,055,419
2013-10-08	311.50	311.55	300.27	303.23	15.162	63,431,839
2013-10-07	315.24	315.34	309.74	310.03	15.502	41,714,499
2013-10-04	315.13	319.20	312.62	319.04	15.952	36,299,519
2013-10-03	320.39	322.92	313.02	314.76	15.738	53,588,799
2013-10-02	318.04	321.73	317.52	320.51	16.026	44,492,459
2013-10-01	314.22	321.00	313.65	320.95	16.048	47,979,979
2013-09-30	313.41	315.31	311.06	312.64	15.632	32,516,880
2013-09-27	316.92	317.21	313.35	316.01	15.801	33,168,700
2013-09-26	313.90	319.37	313.26	318.12	15.906	39,819,639
2013-09-25	314.53	316.71	310.75	312.65	15.633	40,204,979
2013-09-24	312.43	318.08	311.28	314.13	15.707	40,670,919
2013-09-23	314.01	315.90	308.77	311.49	15.575	37,703,939
2013-09-20	312.54	320.57	312.41	316.34	15.817	106,120,059
2013-09-19	313.77	314.54	311.04	312.06	15.603	47,018,919
2013-09-18	304.06	312.74	302.91	312.03	15.602	58,939,759
2013-09-17	297.63	304.65	296.01	304.17	15.209	45,947,619
2013-09-16	299.82	301.00	295.26	296.06	14.803	36,367,999
2013-09-13	300.14	300.22	296.20	297.92	14.896	27,012,900
2013-09-12	299.39	302.00	297.66	298.86	14.943	32,127,860
2013-09-11	298.91	301.86	297.84	299.64	14.982	34,912,500

← NewerPage 55 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.