Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	230.60	236.75	229.00	235.48	11.774	100,114,439
2011-10-10	226.23	232.80	224.10	231.32	11.566	102,910,499
2011-10-07	222.48	227.90	218.41	224.74	11.237	135,729,298
2011-10-06	220.28	223.62	217.55	221.51	11.076	137,007,138
2011-10-05	212.53	220.17	208.48	219.50	10.975	130,258,718
2011-10-04	209.62	215.00	200.43	212.50	10.625	174,316,218
2011-10-03	217.01	221.60	211.39	211.98	10.599	132,502,358
2011-09-30	218.19	223.00	215.21	216.23	10.812	131,072,418
2011-09-29	234.17	234.30	216.29	222.44	11.122	187,604,557
2011-09-28	226.35	235.81	225.60	229.71	11.486	288,782,216
2011-09-27	234.22	234.75	222.40	224.21	11.211	156,818,278
2011-09-26	227.48	230.24	221.40	229.85	11.493	115,894,058
2011-09-23	220.51	224.49	219.06	223.61	11.181	129,384,778
2011-09-22	224.72	228.79	219.00	223.23	11.162	165,111,258
2011-09-21	234.51	240.52	231.81	231.87	11.594	117,681,918
2011-09-20	240.80	241.05	231.03	233.25	11.663	147,705,018
2011-09-19	237.11	244.00	232.88	241.69	12.085	164,465,398
2011-09-16	227.57	240.44	226.74	239.30	11.965	235,202,597
2011-09-15	223.99	227.20	221.25	226.78	11.339	112,203,438
2011-09-14	220.22	224.99	216.72	222.57	11.129	117,687,678
2011-09-13	217.79	219.95	215.01	219.53	10.977	96,731,919
2011-09-12	208.75	216.66	208.65	216.56	10.828	106,870,579
2011-09-09	215.05	216.96	209.75	211.39	10.570	91,529,539
2011-09-08	218.30	220.64	216.34	217.26	10.863	88,103,919
2011-09-07	218.80	220.19	214.22	219.90	10.995	106,059,099
2011-09-06	204.77	216.60	204.47	216.18	10.809	124,343,698
2011-09-02	208.94	210.69	207.00	210.00	10.500	84,745,399
2011-09-01	215.28	217.64	211.62	212.54	10.627	105,533,759
2011-08-31	212.27	216.17	211.35	215.23	10.762	148,126,878
2011-08-30	205.78	212.49	204.32	210.92	10.546	118,393,198
2011-08-29	202.82	206.67	202.55	206.53	10.327	90,304,039
2011-08-26	191.24	199.72	189.60	199.27	9.964	106,212,399
2011-08-25	194.41	196.99	191.07	192.03	9.602	75,206,579
2011-08-24	193.89	196.31	190.17	193.73	9.687	125,059,958
2011-08-23	178.92	194.84	178.52	193.55	9.678	147,058,598
2011-08-22	182.83	184.20	177.10	177.54	8.877	106,296,239
2011-08-19	180.29	190.00	177.55	178.93	8.947	144,968,738
2011-08-18	191.21	191.34	179.72	182.52	9.126	165,607,698
2011-08-17	198.53	199.60	193.74	195.93	9.797	79,830,819
2011-08-16	201.14	201.39	194.75	197.68	9.884	104,181,019
2011-08-15	202.06	205.28	198.32	202.95	10.148	95,717,279
2011-08-12	200.28	204.56	197.21	202.30	10.115	112,411,598
2011-08-11	197.01	200.85	191.36	198.36	9.918	148,092,358
2011-08-10	200.76	202.40	193.60	194.13	9.707	175,151,698
2011-08-09	196.70	205.09	190.46	205.09	10.255	209,944,397
2011-08-08	196.40	200.39	190.05	193.70	9.685	208,619,597
2011-08-05	204.67	207.32	194.84	202.70	10.135	200,489,197
2011-08-04	206.73	208.00	201.45	201.48	10.074	131,698,698
2011-08-03	212.97	214.83	205.54	209.96	10.498	163,994,098
2011-08-02	220.32	222.43	211.30	211.70	10.585	131,776,918
2011-08-01	225.00	227.45	217.66	221.32	11.066	115,858,518
2011-07-29	221.29	225.75	219.51	222.52	11.126	103,407,799
2011-07-28	223.27	225.95	220.23	223.90	11.195	107,112,139
2011-07-27	224.39	227.20	219.62	222.52	11.126	259,126,396
2011-07-26	214.99	215.60	210.35	214.18	10.709	197,271,577
2011-07-25	215.49	216.08	213.00	213.49	10.675	66,933,379
2011-07-22	213.86	217.95	211.11	216.52	10.826	71,998,879
2011-07-21	216.74	217.09	211.07	213.21	10.661	90,921,639
2011-07-20	220.05	220.20	214.41	215.55	10.778	67,508,639
2011-07-19	213.77	218.40	213.77	218.06	10.903	88,779,119

← NewerPage 64 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.