Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	258.36	262.41	256.54	261.50	13.075	51,707,799
2012-12-19	261.30	261.67	257.68	257.99	12.900	46,034,419
2012-12-18	254.57	263.11	254.57	260.40	13.020	99,232,219
2012-12-17	249.81	254.00	249.26	253.86	12.693	45,545,779
2012-12-14	250.11	251.90	247.79	249.19	12.460	50,543,759
2012-12-13	251.11	254.54	250.02	251.25	12.563	49,245,699
2012-12-12	251.07	254.36	250.06	251.76	12.588	52,562,459
2012-12-11	248.50	253.48	246.65	250.69	12.535	83,719,059
2012-12-10	253.10	254.78	247.30	247.77	12.389	70,110,139
2012-12-07	254.14	255.21	252.01	253.27	12.663	43,409,499
2012-12-06	253.00	255.17	251.51	253.37	12.669	71,156,439
2012-12-05	252.44	255.55	250.38	253.96	12.698	57,061,739
2012-12-04	249.94	253.00	248.66	252.49	12.624	62,337,399
2012-12-03	252.54	254.16	250.00	250.33	12.517	59,827,859
2012-11-30	250.38	252.65	248.27	252.05	12.603	75,952,819
2012-11-29	248.05	252.48	247.50	251.27	12.564	106,294,039
2012-11-28	242.45	247.23	241.50	247.11	12.356	54,897,959
2012-11-27	243.22	245.67	241.54	243.40	12.170	60,969,519
2012-11-26	240.39	244.32	238.00	243.62	12.181	83,577,939
2012-11-23	239.89	240.00	236.48	239.88	11.994	35,534,880
2012-11-21	233.84	238.67	232.75	238.03	11.902	59,189,879
2012-11-20	230.00	233.82	229.50	233.78	11.689	55,453,059
2012-11-19	228.32	232.50	227.45	229.71	11.486	71,863,419
2012-11-16	221.31	226.25	218.64	225.23	11.262	87,070,719
2012-11-15	222.30	225.16	218.18	220.60	11.030	68,092,439
2012-11-14	226.50	227.41	222.51	222.95	11.148	60,685,679
2012-11-13	225.12	227.90	224.71	226.60	11.330	52,595,939
2012-11-12	226.59	229.22	225.41	226.47	11.324	42,596,099
2012-11-09	226.26	230.97	224.60	226.31	11.316	61,855,339
2012-11-08	232.22	233.45	227.10	227.35	11.368	59,820,679
2012-11-07	235.65	235.66	229.42	232.06	11.603	72,511,399
2012-11-06	235.41	237.75	234.45	237.56	11.878	53,286,379
2012-11-05	232.04	234.83	230.11	234.33	11.717	36,924,819
2012-11-02	234.01	237.40	232.11	232.42	11.621	67,496,939
2012-11-01	234.23	234.55	231.34	232.14	11.607	78,119,939
2012-10-31	236.32	238.70	230.50	232.89	11.645	95,957,519
2012-10-26	228.60	238.71	226.69	238.24	11.912	227,348,197
2012-10-25	230.92	230.92	222.92	222.92	11.146	134,824,238
2012-10-24	235.88	235.94	227.95	228.49	11.425	73,593,639
2012-10-23	231.05	236.50	230.01	234.31	11.716	88,639,239
2012-10-22	238.81	238.95	232.32	233.78	11.689	89,998,759
2012-10-19	245.16	246.82	238.94	240.00	12.000	87,939,439
2012-10-18	247.77	250.91	242.70	244.85	12.243	106,118,839
2012-10-17	243.37	248.80	243.30	247.49	12.375	66,060,359
2012-10-16	244.87	245.77	242.08	243.94	12.197	44,082,859
2012-10-15	242.85	244.78	238.51	244.18	12.209	59,200,979
2012-10-12	243.18	245.46	241.91	242.36	12.118	44,074,019
2012-10-11	248.00	249.30	241.89	244.22	12.211	68,959,659
2012-10-10	252.00	252.46	244.01	244.99	12.250	79,000,159
2012-10-09	258.67	259.35	250.73	250.96	12.548	69,943,639
2012-10-08	257.67	259.80	255.56	259.06	12.953	35,251,780
2012-10-05	261.20	261.90	257.49	258.51	12.926	56,145,959
2012-10-04	256.01	261.52	255.87	260.47	13.024	54,217,039
2012-10-03	251.21	256.10	249.56	255.92	12.796	54,930,319
2012-10-02	252.80	253.15	249.03	250.60	12.530	43,915,339
2012-10-01	255.40	256.16	250.49	252.01	12.601	51,624,039
2012-09-28	256.14	257.00	253.20	254.32	12.716	49,134,199
2012-09-27	250.54	257.40	250.52	256.59	12.830	67,954,779
2012-09-26	252.40	254.61	248.23	249.67	12.484	58,420,839
2012-09-25	256.33	258.95	251.03	252.46	12.623	88,119,519

← NewerPage 59 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.