Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	258.05	259.76	254.55	257.28	12.864	54,779,399
2013-03-19	258.40	259.50	252.62	256.41	12.821	74,791,319
2013-03-18	259.30	261.49	257.12	257.89	12.895	54,429,919
2013-03-15	264.98	267.26	260.05	261.82	13.091	97,329,439
2013-03-14	269.67	270.00	263.53	265.74	13.287	104,546,099
2013-03-13	275.24	276.50	272.64	275.10	13.755	37,684,299
2013-03-12	271.00	277.40	270.36	274.13	13.707	64,937,119
2013-03-11	273.43	273.99	270.40	271.24	13.562	38,101,519
2013-03-08	275.00	275.44	271.50	274.19	13.710	37,602,339
2013-03-07	274.10	274.80	271.85	273.88	13.694	38,795,739
2013-03-06	275.76	276.49	271.83	273.79	13.690	41,031,039
2013-03-05	274.00	276.68	269.99	275.59	13.780	73,771,659
2013-03-04	265.36	273.30	264.14	273.11	13.656	69,150,379
2013-03-01	263.27	266.60	261.04	265.74	13.287	59,175,979
2013-02-28	261.81	267.00	260.63	264.27	13.214	53,363,079
2013-02-27	259.40	265.83	256.86	263.25	13.163	58,168,199
2013-02-26	260.89	262.04	255.73	259.36	12.968	66,975,199
2013-02-25	266.94	268.69	259.65	259.87	12.994	60,654,179
2013-02-22	266.62	267.11	261.61	265.42	13.271	62,504,039
2013-02-21	265.12	269.48	263.25	265.94	13.297	72,775,899
2013-02-20	270.20	274.30	266.37	266.41	13.321	70,613,119
2013-02-19	265.91	270.11	264.50	269.75	13.488	57,128,199
2013-02-15	267.63	268.92	263.11	265.09	13.255	79,624,659
2013-02-14	267.37	270.65	265.40	269.24	13.462	69,281,599
2013-02-13	261.53	269.96	260.30	269.47	13.474	105,915,719
2013-02-12	259.19	260.16	257.00	258.70	12.935	58,894,599
2013-02-11	263.20	263.25	256.60	257.21	12.861	68,149,139
2013-02-08	261.40	265.25	260.56	261.95	13.098	77,592,559
2013-02-07	264.10	264.10	255.11	260.23	13.012	79,541,299
2013-02-06	265.16	266.89	261.11	262.22	13.111	55,444,079
2013-02-05	262.00	268.03	261.46	266.89	13.345	80,275,599
2013-02-04	262.78	264.68	259.07	259.98	12.999	74,475,859
2013-02-01	268.93	268.93	262.80	265.00	13.250	122,362,918
2013-01-31	271.04	275.94	263.70	265.50	13.275	135,519,538
2013-01-30	283.00	284.20	267.11	272.76	13.638	261,636,196
2013-01-29	275.35	275.46	258.35	260.35	13.018	203,450,997
2013-01-28	283.78	284.48	274.40	276.04	13.802	86,451,139
2013-01-25	275.00	284.72	274.40	283.99	14.200	99,498,899
2013-01-24	269.37	276.65	269.37	273.62	13.681	68,338,179
2013-01-23	270.57	271.09	266.65	268.11	13.406	50,270,139
2013-01-22	271.62	272.10	269.23	270.19	13.510	42,789,239
2013-01-18	270.83	274.50	269.60	272.12	13.606	58,894,839
2013-01-17	271.50	271.97	269.21	270.48	13.524	37,697,659
2013-01-16	270.53	271.24	267.83	268.93	13.447	41,321,839
2013-01-15	270.68	272.73	269.30	271.90	13.595	46,543,079
2013-01-14	268.00	274.26	267.54	272.73	13.637	85,494,919
2013-01-11	265.10	268.43	264.11	267.94	13.397	48,267,279
2013-01-10	268.54	268.74	262.30	265.34	13.267	57,321,859
2013-01-09	268.17	269.50	265.40	266.35	13.318	45,319,819
2013-01-08	267.07	268.98	263.57	266.38	13.319	60,247,119
2013-01-07	262.97	269.73	262.67	268.46	13.423	98,247,199
2013-01-04	257.58	259.80	256.65	259.15	12.958	37,517,999
2013-01-03	257.27	260.88	256.37	258.48	12.924	55,032,219
2013-01-02	256.08	258.10	253.26	257.31	12.866	65,425,579
2012-12-31	243.75	252.41	242.75	250.87	12.544	68,387,079
2012-12-28	245.85	247.44	245.05	245.18	12.259	37,265,959
2012-12-27	248.28	249.35	242.86	248.31	12.416	72,813,639
2012-12-26	257.15	257.42	248.04	248.63	12.432	83,071,579
2012-12-24	257.30	259.50	256.96	258.62	12.931	19,728,700
2012-12-21	257.82	258.38	255.74	256.92	12.846	94,092,039

← NewerPage 58 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.