Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	198.24	202.39	197.50	199.66	9.983	100,021,399
2012-04-02	198.02	199.90	197.00	198.05	9.903	128,614,598
2012-03-30	205.02	206.85	201.87	202.51	10.126	88,819,919
2012-03-29	201.28	205.31	200.63	204.61	10.231	114,230,498
2012-03-28	206.14	207.00	200.31	201.16	10.058	124,924,718
2012-03-27	203.59	209.85	202.88	205.44	10.272	192,014,677
2012-03-26	196.48	202.97	195.50	202.87	10.144	152,413,898
2012-03-23	192.01	196.20	191.80	195.04	9.752	119,681,878
2012-03-22	190.54	194.06	190.26	192.40	9.620	74,805,579
2012-03-21	192.50	194.28	191.26	191.73	9.587	84,309,979
2012-03-20	184.88	194.41	182.88	192.33	9.617	183,346,157
2012-03-19	183.45	186.68	183.00	185.52	9.276	78,080,379
2012-03-16	183.28	185.68	182.35	185.05	9.253	98,696,479
2012-03-15	182.02	184.43	180.30	184.43	9.222	83,212,359
2012-03-14	183.65	184.32	181.14	182.26	9.113	73,994,679
2012-03-13	183.92	184.87	180.77	184.59	9.230	88,085,979
2012-03-12	184.13	185.40	182.20	183.39	9.170	51,760,039
2012-03-09	186.79	187.20	183.44	184.32	9.216	90,211,119
2012-03-08	184.17	188.38	183.80	187.64	9.382	84,471,779
2012-03-07	182.65	185.50	182.40	183.77	9.189	99,038,539
2012-03-06	178.68	183.50	178.04	181.09	9.055	112,281,698
2012-03-05	179.00	181.82	178.18	180.26	9.013	93,685,139
2012-03-02	179.48	181.84	178.92	179.30	8.965	73,160,179
2012-03-01	179.89	180.49	176.58	180.04	9.002	98,768,499
2012-02-29	183.89	184.00	179.01	179.69	8.985	106,050,159
2012-02-28	178.90	184.29	177.95	183.80	9.190	115,298,138
2012-02-27	177.54	179.19	176.50	178.53	8.927	74,158,839
2012-02-24	179.70	180.74	178.37	179.13	8.957	73,383,299
2012-02-23	179.64	180.75	176.96	178.89	8.945	103,149,299
2012-02-22	181.95	182.99	180.29	180.58	9.029	115,728,558
2012-02-21	182.65	184.75	180.58	182.26	9.113	135,179,218
2012-02-17	180.09	183.41	179.36	182.50	9.125	148,371,258
2012-02-16	177.79	181.68	175.14	179.93	8.997	251,309,396
2012-02-15	191.29	191.54	183.26	184.47	9.224	156,041,198
2012-02-14	191.08	193.57	186.10	191.30	9.565	190,690,877
2012-02-13	187.17	192.50	185.68	191.59	9.580	121,471,298
2012-02-10	183.42	187.63	182.52	185.54	9.277	115,969,678
2012-02-09	184.50	185.69	181.76	184.98	9.249	143,799,878
2012-02-08	184.95	186.49	182.91	185.48	9.274	109,548,498
2012-02-07	182.65	184.94	182.06	184.19	9.210	102,089,059
2012-02-06	186.28	186.56	182.92	183.14	9.157	106,232,899
2012-02-03	182.83	187.90	181.89	187.68	9.384	162,454,638
2012-02-02	179.65	181.94	176.80	181.72	9.086	174,777,918
2012-02-01	173.81	179.95	172.00	179.46	8.973	426,820,574
2012-01-31	194.00	195.63	189.70	194.44	9.722	255,442,796
2012-01-30	193.68	195.00	190.13	192.15	9.608	108,600,778
2012-01-27	193.09	196.50	192.33	195.37	9.769	93,261,399
2012-01-26	189.30	194.85	188.73	193.32	9.666	117,576,938
2012-01-25	186.99	188.17	184.61	187.80	9.390	86,163,659
2012-01-24	185.00	188.41	183.82	187.00	9.350	93,621,719
2012-01-23	190.79	191.73	185.23	186.09	9.305	91,753,879
2012-01-20	190.71	192.90	189.04	190.93	9.547	112,210,838
2012-01-19	190.88	195.94	190.36	194.45	9.723	142,000,058
2012-01-18	181.94	190.25	181.12	189.44	9.472	149,545,758
2012-01-17	180.15	183.30	178.51	181.66	9.083	112,904,878
2012-01-13	175.81	178.80	173.50	178.42	8.921	95,090,579
2012-01-12	179.42	179.49	175.75	175.93	8.797	107,767,058
2012-01-11	179.64	180.77	178.19	178.90	8.945	62,057,539
2012-01-10	181.10	182.40	177.10	179.34	8.967	79,722,039
2012-01-09	182.76	184.37	177.00	178.56	8.928	101,170,839

← NewerPage 62 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.