Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	223.92	224.62	218.75	221.31	11.066	59,906,759
2012-06-27	225.01	227.50	223.30	225.62	11.281	55,991,599
2012-06-26	221.45	226.39	221.45	225.61	11.281	75,100,679
2012-06-25	220.30	221.59	218.00	220.07	11.004	47,645,299
2012-06-22	221.83	222.51	219.35	222.16	11.108	43,761,259
2012-06-21	223.84	226.03	220.52	220.58	11.029	56,862,599
2012-06-20	224.51	224.74	220.84	223.02	11.151	48,915,479
2012-06-19	223.26	225.20	221.66	224.03	11.202	54,336,379
2012-06-18	217.28	223.76	216.73	222.66	11.133	67,428,919
2012-06-15	215.29	219.33	214.46	218.35	10.918	75,760,099
2012-06-14	215.26	216.50	212.56	214.45	10.723	61,219,459
2012-06-13	215.52	217.38	213.52	214.73	10.737	46,525,079
2012-06-12	217.65	218.00	214.52	216.42	10.821	56,675,299
2012-06-11	217.49	220.87	215.20	216.50	10.825	74,981,699
2012-06-08	218.61	219.42	216.66	218.48	10.924	57,538,079
2012-06-07	219.65	221.49	218.11	218.80	10.940	70,108,319
2012-06-06	214.63	218.40	214.52	217.64	10.882	54,301,079
2012-06-05	213.85	216.86	211.16	213.21	10.661	70,928,819
2012-06-04	207.40	215.35	206.37	214.57	10.729	86,046,819
2012-06-01	208.44	211.23	207.30	208.22	10.411	79,073,819
2012-05-31	209.48	213.79	207.11	212.91	10.646	98,898,479
2012-05-30	212.14	212.98	207.75	209.23	10.462	81,708,279
2012-05-29	214.30	216.55	212.29	214.75	10.738	53,918,759
2012-05-25	214.99	215.98	212.22	212.89	10.645	43,427,279
2012-05-24	216.98	217.66	212.70	215.24	10.762	62,829,919
2012-05-23	214.71	217.55	211.18	217.28	10.864	84,875,479
2012-05-22	218.31	218.87	213.96	215.33	10.767	74,676,879
2012-05-21	214.03	219.98	212.82	218.11	10.906	71,601,919
2012-05-18	219.41	219.63	212.81	213.85	10.693	104,670,439
2012-05-17	225.05	226.00	218.09	218.36	10.918	90,158,219
2012-05-16	225.00	228.00	222.50	224.06	11.203	105,239,119
2012-05-15	226.50	230.61	223.00	224.39	11.220	114,337,158
2012-05-14	225.60	227.29	222.51	222.93	11.147	61,935,879
2012-05-11	225.95	230.68	225.73	227.68	11.384	83,910,819
2012-05-10	223.91	229.08	221.95	226.69	11.335	92,967,179
2012-05-09	220.59	225.78	220.16	222.98	11.149	74,268,619
2012-05-08	223.15	225.39	218.20	223.90	11.195	90,460,879
2012-05-07	222.36	226.87	222.29	225.16	11.258	66,284,519
2012-05-04	227.80	229.72	223.74	223.99	11.200	91,757,859
2012-05-03	229.74	232.53	228.03	229.45	11.473	81,157,179
2012-05-02	227.82	231.44	227.40	230.25	11.513	91,879,419
2012-05-01	229.40	232.97	228.40	230.04	11.502	135,144,338
2012-04-30	223.95	233.84	223.05	231.90	11.595	195,330,237
2012-04-27	224.83	228.69	220.22	226.85	11.343	442,246,594
2012-04-26	193.57	196.36	193.02	195.99	9.800	204,679,597
2012-04-25	191.67	194.80	191.60	194.42	9.721	79,168,259
2012-04-24	188.68	190.70	186.51	190.33	9.517	67,636,999
2012-04-23	188.99	188.99	185.51	188.24	9.412	69,627,119
2012-04-20	192.34	193.48	189.80	189.98	9.499	64,874,899
2012-04-19	192.93	194.55	189.75	191.10	9.555	80,060,739
2012-04-18	188.82	193.45	188.74	191.07	9.554	80,061,899
2012-04-17	187.21	190.04	186.87	188.39	9.420	56,589,199
2012-04-16	189.01	189.47	183.65	185.50	9.275	80,885,419
2012-04-13	189.90	189.94	186.26	188.46	9.423	68,644,059
2012-04-12	188.06	192.26	185.61	190.69	9.535	80,578,199
2012-04-11	189.63	191.97	186.79	187.97	9.399	86,764,359
2012-04-10	192.75	193.52	186.57	186.98	9.349	89,109,819
2012-04-09	192.02	194.20	190.50	191.87	9.594	62,737,559
2012-04-05	193.55	196.03	193.55	194.39	9.720	64,355,539
2012-04-04	196.95	197.68	192.36	193.99	9.700	109,189,658

← NewerPage 61 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.