Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	300.55	301.00	297.22	300.36	15.018	35,620,740
2013-09-09	297.22	299.96	296.60	299.71	14.986	32,924,880
2013-09-06	295.33	298.88	290.80	295.86	14.793	45,866,899
2013-09-05	293.63	297.00	292.71	294.10	14.705	36,395,799
2013-09-04	288.33	295.23	287.58	293.64	14.682	48,787,019
2013-09-03	284.73	291.39	284.17	288.80	14.440	57,968,439
2013-08-30	284.59	284.87	280.00	280.98	14.049	30,694,120
2013-08-29	281.45	285.98	280.00	283.98	14.199	31,330,880
2013-08-28	280.36	283.00	279.33	281.58	14.079	29,149,220
2013-08-27	283.87	285.28	279.74	280.93	14.047	49,519,819
2013-08-26	290.43	291.05	285.62	286.21	14.311	34,364,260
2013-08-23	291.21	291.50	287.90	290.01	14.501	39,365,699
2013-08-22	284.80	289.87	284.80	289.73	14.487	28,453,440
2013-08-21	285.09	288.50	283.83	284.57	14.229	36,326,879
2013-08-20	285.88	289.52	285.74	287.09	14.355	31,724,720
2013-08-19	285.19	289.56	283.48	285.57	14.279	49,592,239
2013-08-16	286.55	288.33	284.50	284.82	14.241	48,461,119
2013-08-15	288.79	289.30	285.15	286.47	14.324	45,229,859
2013-08-14	294.29	294.29	290.54	291.34	14.567	28,309,520
2013-08-13	295.88	296.37	290.67	293.97	14.699	47,101,859
2013-08-12	295.79	299.08	295.26	296.69	14.835	30,092,500
2013-08-09	295.68	299.27	294.30	297.26	14.863	39,007,719
2013-08-08	298.52	298.52	292.55	295.74	14.787	46,926,699
2013-08-07	300.15	300.99	296.15	296.91	14.846	39,262,199
2013-08-06	300.51	301.36	297.52	300.75	15.038	36,995,919
2013-08-05	303.40	303.62	298.30	300.99	15.050	44,665,159
2013-08-02	304.63	305.33	301.50	304.21	15.211	50,167,159
2013-08-01	303.08	306.21	298.91	305.57	15.279	59,433,179
2013-07-31	303.91	305.15	301.00	301.22	15.061	37,830,279
2013-07-30	307.72	309.78	301.57	302.41	15.121	61,075,499
2013-07-29	311.07	313.00	305.90	306.10	15.305	64,262,299
2013-07-26	299.55	313.62	295.55	312.01	15.601	176,395,098
2013-07-25	299.00	304.50	296.75	303.40	15.170	109,689,298
2013-07-24	303.02	303.84	298.04	298.94	14.947	40,054,899
2013-07-23	303.16	305.06	300.56	301.06	15.053	39,992,479
2013-07-22	309.25	309.25	302.00	303.48	15.174	50,440,459
2013-07-19	304.39	305.79	301.91	305.23	15.262	59,463,619
2013-07-18	306.27	306.34	301.87	304.11	15.206	61,287,179
2013-07-17	306.97	308.80	305.69	308.69	15.435	40,632,519
2013-07-16	307.30	309.39	305.51	306.87	15.344	53,211,939
2013-07-15	307.27	307.99	304.35	306.57	15.329	44,913,739
2013-07-12	298.69	307.55	298.50	307.55	15.378	90,865,279
2013-07-11	294.99	300.69	292.10	299.66	14.983	80,152,019
2013-07-10	291.41	293.34	289.40	292.33	14.617	36,202,439
2013-07-09	291.00	292.57	288.01	291.53	14.577	55,510,319
2013-07-08	286.42	291.67	286.14	290.59	14.530	60,943,939
2013-07-05	285.00	286.38	282.07	285.88	14.294	39,718,459
2013-07-03	282.00	285.40	282.00	284.03	14.202	27,604,100
2013-07-02	281.04	286.58	280.59	283.73	14.187	64,772,359
2013-07-01	279.00	283.29	277.16	282.10	14.105	57,801,299
2013-06-28	276.19	279.83	276.19	277.69	13.885	63,870,299
2013-06-27	279.18	280.20	274.54	277.55	13.878	50,408,439
2013-06-26	273.98	277.98	273.50	277.57	13.879	60,596,319
2013-06-25	272.30	273.47	269.00	272.09	13.604	49,058,199
2013-06-24	271.29	273.16	265.00	270.61	13.531	77,323,359
2013-06-21	274.57	275.84	269.79	273.36	13.668	84,051,159
2013-06-20	275.14	278.60	272.39	273.44	13.672	59,703,919
2013-06-19	281.26	283.34	277.87	278.16	13.908	56,567,499
2013-06-18	279.08	282.91	278.11	281.76	14.088	42,952,979
2013-06-17	276.35	280.20	275.65	278.06	13.903	57,713,599

← NewerPage 56 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.