Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	178.07	184.65	177.50	182.61	9.131	140,202,798
2012-01-05	175.94	178.25	174.05	177.61	8.881	76,209,919
2012-01-04	179.21	180.50	176.07	177.51	8.876	84,132,479
2012-01-03	175.89	179.48	175.55	179.03	8.952	102,239,399
2011-12-30	173.36	175.17	172.49	173.10	8.655	85,605,259
2011-12-29	169.62	174.55	166.97	173.86	8.693	164,251,198
2011-12-28	176.39	176.65	172.28	173.89	8.695	73,200,159
2011-12-27	177.73	178.59	176.16	176.27	8.814	59,022,079
2011-12-23	179.22	179.68	175.60	177.28	8.864	69,952,099
2011-12-22	175.09	179.67	174.21	179.03	8.952	93,925,439
2011-12-21	181.92	183.50	172.49	174.35	8.718	161,374,638
2011-12-20	182.69	183.17	180.54	182.52	9.126	92,011,939
2011-12-19	182.00	183.17	179.00	179.33	8.967	90,700,319
2011-12-16	182.42	184.41	180.31	181.26	9.063	133,303,938
2011-12-15	182.05	184.80	179.53	181.26	9.063	145,205,618
2011-12-14	179.00	180.75	170.25	180.21	9.011	232,337,597
2011-12-13	188.56	189.68	178.50	180.51	9.026	186,125,757
2011-12-12	190.03	191.15	187.63	189.52	9.476	86,882,919
2011-12-09	191.21	193.95	188.40	193.03	9.652	103,185,519
2011-12-08	193.57	195.89	190.08	190.48	9.524	87,230,279
2011-12-07	191.03	196.71	189.12	195.32	9.766	128,571,338
2011-12-06	195.98	198.32	190.11	191.99	9.600	104,073,759
2011-12-05	198.86	199.00	193.67	196.24	9.812	118,451,958
2011-12-02	197.07	199.66	195.18	196.03	9.802	150,526,958
2011-12-01	191.85	198.08	191.59	197.13	9.857	146,601,438
2011-11-30	194.76	195.30	188.75	192.29	9.615	154,369,038
2011-11-29	194.78	195.50	187.30	188.39	9.420	131,549,238
2011-11-28	191.65	194.62	190.54	194.15	9.708	144,145,058
2011-11-25	190.41	190.83	181.51	182.40	9.120	99,439,539
2011-11-23	193.06	194.60	187.89	188.99	9.450	160,244,158
2011-11-22	186.95	194.04	183.58	192.34	9.617	198,387,337
2011-11-21	193.29	193.36	185.05	189.25	9.463	226,470,597
2011-11-18	205.33	205.34	197.11	197.14	9.857	168,769,538
2011-11-17	212.51	212.90	202.10	204.52	10.226	159,703,638
2011-11-16	216.27	216.97	211.23	211.99	10.600	110,204,158
2011-11-15	218.00	220.33	214.26	217.83	10.892	114,782,118
2011-11-14	215.65	222.35	214.25	218.93	10.947	130,458,018
2011-11-11	212.52	217.88	210.31	217.39	10.870	103,311,419
2011-11-10	213.50	214.06	208.10	210.79	10.540	100,897,279
2011-11-09	214.95	215.70	210.60	211.22	10.561	93,702,479
2011-11-08	219.20	219.35	215.21	217.99	10.900	78,345,159
2011-11-07	216.84	220.20	214.00	217.00	10.850	77,215,159
2011-11-04	217.65	218.23	214.33	216.48	10.824	81,337,799
2011-11-03	216.31	218.50	213.02	218.29	10.915	106,349,939
2011-11-02	215.55	216.79	212.72	215.62	10.781	122,662,538
2011-11-01	208.11	216.21	207.43	212.11	10.605	170,324,198
2011-10-31	215.79	218.89	213.04	213.51	10.676	147,053,518
2011-10-28	206.53	218.40	205.75	217.32	10.866	197,725,117
2011-10-27	204.26	208.60	201.10	206.78	10.339	215,520,597
2011-10-26	203.69	207.58	196.51	198.40	9.920	482,818,393
2011-10-25	238.59	239.01	225.89	227.15	11.358	280,251,816
2011-10-24	236.02	240.47	234.00	237.61	11.881	99,537,539
2011-10-21	236.91	237.00	230.60	234.78	11.739	91,459,599
2011-10-20	232.13	234.74	229.80	233.61	11.681	90,536,759
2011-10-19	240.67	243.33	229.25	231.53	11.577	134,316,158
2011-10-18	242.31	244.61	236.62	243.88	12.194	92,257,179
2011-10-17	244.29	246.71	240.67	242.33	12.117	95,578,579
2011-10-14	240.87	246.71	240.18	246.71	12.336	118,545,638
2011-10-13	237.00	239.68	235.23	236.15	11.808	96,830,719
2011-10-12	236.64	241.84	234.33	236.81	11.841	130,220,898

← NewerPage 63 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.