Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	212.53	213.39	208.29	211.53	10.577	58,011,299
2011-07-15	213.08	214.53	209.29	212.87	10.644	81,507,659
2011-07-14	213.58	215.91	209.38	210.38	10.519	78,098,519
2011-07-13	214.70	216.83	212.14	213.50	10.675	84,634,039
2011-07-12	214.64	215.65	211.12	211.23	10.562	79,744,539
2011-07-11	216.74	217.50	211.00	212.55	10.628	80,695,259
2011-07-08	214.30	218.32	213.25	218.28	10.914	74,161,719
2011-07-07	215.09	217.80	215.09	216.74	10.837	62,919,199
2011-07-06	212.12	214.40	211.01	214.19	10.710	52,159,279
2011-07-05	208.76	214.45	208.73	213.19	10.660	71,725,619
2011-07-01	205.55	210.27	203.61	209.49	10.475	80,249,079
2011-06-30	200.78	205.20	200.50	204.49	10.225	89,024,999
2011-06-29	202.67	206.25	201.03	204.18	10.209	92,194,459
2011-06-28	201.92	202.88	200.60	202.35	10.118	76,519,759
2011-06-27	194.50	202.58	194.03	201.25	10.063	122,036,978
2011-06-24	193.88	194.92	191.35	192.55	9.628	72,332,939
2011-06-23	189.50	194.46	188.30	194.16	9.708	92,303,459
2011-06-22	193.96	195.20	191.32	191.63	9.582	62,697,079
2011-06-21	188.30	195.00	187.12	194.23	9.712	83,670,019
2011-06-20	185.96	188.85	185.57	187.72	9.386	56,683,319
2011-06-17	186.51	187.39	184.64	186.37	9.319	126,567,378
2011-06-16	185.74	187.00	181.59	183.65	9.183	120,642,678
2011-06-15	188.04	192.45	185.30	185.98	9.299	126,363,358
2011-06-14	188.99	190.72	187.07	189.96	9.498	79,211,919
2011-06-13	186.81	189.31	184.86	186.29	9.315	77,402,199
2011-06-10	189.25	190.77	186.28	186.53	9.327	75,266,379
2011-06-09	189.74	191.76	185.71	189.68	9.484	83,744,959
2011-06-08	187.45	189.81	186.32	188.05	9.403	74,345,979
2011-06-07	185.72	190.63	185.52	187.55	9.378	97,340,759
2011-06-06	188.01	189.85	185.18	185.69	9.285	74,264,299
2011-06-03	191.23	193.21	187.62	188.32	9.416	99,512,419
2011-06-02	192.28	194.44	190.56	193.65	9.683	60,911,199
2011-06-01	196.06	197.26	192.05	192.40	9.620	68,988,159
2011-05-31	195.94	198.44	195.03	196.69	9.835	68,258,899
2011-05-27	194.76	196.12	193.50	194.13	9.707	47,079,119
2011-05-26	191.24	196.45	190.88	195.00	9.750	81,505,519
2011-05-25	193.57	194.35	191.14	192.26	9.613	93,224,139
2011-05-24	197.00	197.00	193.00	193.27	9.664	59,453,339
2011-05-23	195.56	197.29	192.02	196.22	9.811	84,610,459
2011-05-20	197.95	199.80	197.24	198.65	9.933	67,640,419
2011-05-19	198.33	199.95	197.55	198.81	9.940	74,052,439
2011-05-18	194.13	198.28	193.25	197.09	9.855	99,179,859
2011-05-17	191.82	195.98	191.76	194.81	9.741	141,552,718
2011-05-16	200.54	200.90	191.37	192.51	9.626	187,793,757
2011-05-13	205.70	206.39	202.36	202.56	10.128	82,523,619
2011-05-12	204.22	206.19	200.62	206.07	10.304	96,413,799
2011-05-11	203.12	205.50	202.25	204.38	10.219	96,268,479
2011-05-10	201.94	205.29	201.56	203.94	10.197	117,835,338
2011-05-09	198.34	202.36	196.78	200.80	10.040	116,521,158
2011-05-06	199.10	199.56	196.56	197.60	9.880	80,358,739
2011-05-05	198.66	201.00	196.12	197.11	9.856	92,764,439
2011-05-04	198.25	201.86	195.37	199.97	9.999	131,027,978
2011-05-03	201.00	202.59	196.69	198.45	9.923	121,065,778
2011-05-02	196.57	203.42	196.18	201.19	10.060	187,986,057
2011-04-29	194.38	196.59	193.78	195.81	9.791	132,817,458
2011-04-28	195.96	196.79	192.27	195.07	9.754	145,549,518
2011-04-27	183.20	197.80	182.75	196.63	9.832	472,458,973
2011-04-26	186.27	186.42	180.74	182.30	9.115	224,811,397
2011-04-25	185.65	186.35	183.77	185.42	9.271	68,794,279
2011-04-21	184.56	185.97	183.05	185.89	9.295	67,034,699

← NewerPage 65 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.