Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	255.22	255.60	253.00	254.81	12.740	54,200,799
2012-09-21	261.74	262.00	256.74	257.47	12.874	121,206,998
2012-09-20	260.03	260.87	258.00	260.81	13.041	58,282,879
2012-09-19	259.45	262.84	258.53	261.68	13.084	52,744,279
2012-09-18	258.48	260.50	257.00	258.75	12.938	44,322,959
2012-09-17	261.25	261.25	257.00	258.00	12.900	46,124,299
2012-09-14	261.40	264.11	259.77	261.27	13.064	73,331,659
2012-09-13	254.94	262.00	253.80	260.24	13.012	70,529,539
2012-09-12	256.50	257.78	253.50	255.63	12.782	45,494,299
2012-09-11	257.60	257.60	254.26	255.67	12.784	50,527,899
2012-09-10	259.00	260.00	256.82	257.09	12.855	51,350,419
2012-09-07	253.85	259.42	253.52	259.14	12.957	100,617,519
2012-09-06	248.23	252.70	247.20	251.38	12.569	107,267,359
2012-09-05	247.61	248.61	245.30	246.22	12.311	53,071,519
2012-09-04	248.27	251.00	244.66	247.88	12.394	79,081,319
2012-08-31	248.07	249.45	245.50	248.27	12.414	66,949,159
2012-08-30	246.99	250.00	245.25	246.22	12.311	72,959,519
2012-08-29	246.78	247.61	244.59	247.12	12.356	35,477,980
2012-08-28	243.97	246.78	243.00	246.11	12.306	54,938,239
2012-08-27	245.79	247.50	243.12	243.92	12.196	58,593,519
2012-08-24	241.68	246.87	241.36	245.74	12.287	73,987,939
2012-08-23	242.14	243.48	239.02	241.20	12.060	49,088,899
2012-08-22	239.40	244.90	238.80	243.10	12.155	49,477,719
2012-08-21	240.88	243.85	238.55	239.45	11.973	51,438,219
2012-08-20	241.37	241.65	238.20	240.35	12.018	37,799,839
2012-08-17	240.60	243.35	240.47	241.17	12.059	61,717,999
2012-08-16	237.72	242.83	236.20	241.55	12.078	86,254,239
2012-08-15	232.26	238.14	232.25	237.42	11.871	65,336,379
2012-08-14	234.71	236.72	232.62	233.19	11.660	55,019,959
2012-08-13	232.23	234.37	231.00	232.44	11.622	39,948,419
2012-08-10	233.08	234.85	231.43	232.75	11.638	37,050,059
2012-08-09	233.93	235.99	233.50	234.06	11.703	30,971,040
2012-08-08	235.29	236.45	233.59	234.38	11.719	30,684,560
2012-08-07	234.13	238.00	233.25	236.56	11.828	41,168,559
2012-08-06	235.56	235.74	233.81	233.99	11.700	36,873,719
2012-08-03	234.03	236.49	233.03	234.97	11.749	56,510,279
2012-08-02	230.56	234.34	228.66	230.81	11.541	60,966,619
2012-08-01	234.14	234.38	230.70	232.09	11.605	50,876,859
2012-07-31	235.10	236.30	231.61	233.30	11.665	69,117,359
2012-07-30	237.00	240.74	234.07	236.09	11.805	74,727,299
2012-07-27	225.25	238.34	224.50	237.32	11.866	226,310,397
2012-07-26	220.00	221.45	214.95	220.01	11.001	138,746,738
2012-07-25	222.00	222.50	215.91	217.05	10.853	72,962,539
2012-07-24	226.27	226.61	221.23	223.04	11.152	100,341,979
2012-07-23	224.72	226.58	221.54	226.01	11.301	110,338,178
2012-07-20	225.36	229.39	225.30	228.29	11.415	83,417,659
2012-07-19	220.73	227.50	220.69	226.17	11.309	109,027,038
2012-07-18	216.15	218.67	215.71	217.47	10.874	41,946,379
2012-07-17	217.45	217.94	213.96	216.93	10.847	39,745,339
2012-07-16	216.60	218.31	214.46	216.01	10.801	40,086,899
2012-07-13	215.63	219.31	213.88	218.39	10.920	44,446,579
2012-07-12	216.61	217.30	212.61	215.36	10.768	52,342,799
2012-07-11	218.95	221.74	215.34	218.37	10.919	54,696,959
2012-07-10	226.25	227.14	218.28	219.50	10.975	59,662,179
2012-07-09	225.00	226.00	223.45	225.05	11.253	38,439,579
2012-07-06	226.35	228.90	224.18	225.05	11.253	64,064,599
2012-07-05	228.62	230.50	226.53	227.06	11.353	53,672,199
2012-07-03	229.14	229.53	227.59	229.53	11.477	26,719,040
2012-07-02	229.30	229.34	226.34	229.32	11.466	46,618,599
2012-06-29	224.70	228.35	223.71	228.35	11.418	72,311,439

← NewerPage 60 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.