Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	275.00	277.07	273.44	273.99	13.700	43,016,859
2013-06-13	271.50	276.80	270.29	275.79	13.790	53,034,299
2013-06-12	276.60	276.80	270.45	271.67	13.584	44,785,179
2013-06-11	276.00	278.41	274.24	274.78	13.739	61,976,899
2013-06-10	276.68	282.47	275.24	281.07	14.054	61,767,099
2013-06-07	269.74	280.10	269.13	276.87	13.844	92,650,779
2013-06-06	267.75	270.50	264.21	267.83	13.392	49,527,359
2013-06-05	265.81	271.66	265.02	267.17	13.359	70,257,339
2013-06-04	267.00	268.88	263.02	265.70	13.285	41,779,439
2013-06-03	268.96	269.11	262.95	266.88	13.344	50,905,679
2013-05-31	266.00	271.91	265.94	269.20	13.460	67,498,379
2013-05-30	265.71	268.57	265.62	266.83	13.342	33,369,380
2013-05-29	265.46	268.25	264.84	265.53	13.277	38,071,799
2013-05-28	266.48	271.10	266.00	267.29	13.365	69,421,919
2013-05-24	259.85	261.93	258.34	261.74	13.087	33,928,300
2013-05-23	260.49	263.17	259.59	261.80	13.090	40,156,219
2013-05-22	267.39	267.59	260.80	262.96	13.148	66,651,939
2013-05-21	268.74	270.77	267.66	268.86	13.443	34,829,320
2013-05-20	269.00	271.79	266.50	267.63	13.382	44,180,679
2013-05-17	265.83	269.98	265.00	269.90	13.495	50,564,539
2013-05-16	265.96	268.43	263.85	264.12	13.206	32,873,360
2013-05-15	267.07	269.05	264.56	266.56	13.328	54,433,739
2013-05-14	264.50	269.40	264.03	268.33	13.417	54,013,479
2013-05-13	262.77	265.88	262.00	264.51	13.226	42,989,959
2013-05-10	260.88	263.65	260.21	263.63	13.182	62,917,379
2013-05-09	258.73	263.55	256.88	260.16	13.008	55,385,099
2013-05-08	256.87	260.30	255.33	258.68	12.934	53,541,719
2013-05-07	256.31	259.74	252.91	257.73	12.887	62,681,379
2013-05-06	258.09	259.50	253.42	255.72	12.786	46,990,899
2013-05-03	256.14	259.25	254.70	258.05	12.903	70,293,479
2013-05-02	248.94	252.93	245.78	252.55	12.628	78,723,399
2013-05-01	253.90	254.20	245.75	248.23	12.412	87,844,039
2013-04-30	249.37	254.68	248.56	253.81	12.691	85,004,199
2013-04-29	254.90	257.01	249.15	249.74	12.487	142,406,198
2013-04-26	269.97	272.02	252.81	254.81	12.741	280,717,596
2013-04-25	271.53	275.80	270.50	274.70	13.735	122,329,958
2013-04-24	269.50	271.47	266.81	268.78	13.439	37,101,619
2013-04-23	264.50	269.87	264.50	268.90	13.445	45,493,879
2013-04-22	259.35	264.60	258.03	263.55	13.178	42,387,019
2013-04-19	258.16	262.88	257.50	260.32	13.016	52,057,399
2013-04-18	266.81	266.99	256.60	259.42	12.971	62,760,119
2013-04-17	270.80	270.85	264.25	267.40	13.370	62,705,819
2013-04-16	269.31	272.80	268.06	272.34	13.617	42,772,359
2013-04-15	271.08	275.12	267.10	267.72	13.386	66,518,379
2013-04-12	270.12	273.27	267.02	272.87	13.644	57,363,299
2013-04-11	264.74	270.97	264.74	269.85	13.493	61,841,299
2013-04-10	261.78	265.98	259.32	264.77	13.239	46,454,139
2013-04-09	258.85	262.61	257.00	261.14	13.057	43,166,639
2013-04-08	255.92	259.68	255.63	258.95	12.948	45,936,459
2013-04-05	255.72	256.18	253.67	255.48	12.774	51,163,139
2013-04-04	259.23	260.41	256.12	259.08	12.954	39,292,239
2013-04-03	262.12	263.67	257.75	259.03	12.952	48,289,679
2013-04-02	262.40	265.89	260.55	263.32	13.166	52,646,759
2013-04-01	266.98	267.40	261.01	261.61	13.081	50,503,999
2013-03-28	265.82	267.38	264.06	266.49	13.325	49,477,139
2013-03-27	258.75	265.93	257.90	265.30	13.265	57,498,479
2013-03-26	257.05	261.48	256.28	260.31	13.016	48,423,199
2013-03-25	258.58	259.43	254.50	256.02	12.801	50,301,159
2013-03-22	254.55	257.77	252.07	257.75	12.888	62,525,979
2013-03-21	256.11	257.00	252.68	253.39	12.670	56,128,919

← NewerPage 57 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.