Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	184.56	185.97	183.05	185.89	9.295	67,034,699
2011-04-20	181.62	185.00	181.59	183.87	9.194	81,361,939
2011-04-19	178.35	179.47	176.60	178.82	8.941	52,949,659
2011-04-18	178.38	178.91	175.37	178.34	8.917	92,345,759
2011-04-15	181.00	181.78	179.02	180.01	9.001	85,457,979
2011-04-14	181.39	182.08	179.36	181.82	9.091	71,793,779
2011-04-13	180.83	182.88	179.80	182.29	9.115	84,566,199
2011-04-12	183.06	184.59	179.42	180.48	9.024	106,805,459
2011-04-11	184.86	186.49	181.85	184.04	9.202	65,956,559
2011-04-08	185.26	186.22	182.78	184.71	9.236	74,544,119
2011-04-07	182.78	185.17	181.76	184.91	9.246	91,310,939
2011-04-06	186.15	188.27	181.12	182.76	9.138	108,625,298
2011-04-05	182.11	186.36	181.80	185.29	9.265	111,401,158
2011-04-04	180.89	183.61	180.69	182.94	9.147	83,793,839
2011-04-01	181.58	183.25	178.59	180.13	9.007	113,728,538
2011-03-31	179.31	181.57	178.50	180.13	9.007	96,566,899
2011-03-30	177.78	181.16	177.66	179.42	8.971	137,211,698
2011-03-29	170.73	174.84	170.07	174.62	8.731	97,748,859
2011-03-28	171.80	172.50	169.25	169.35	8.468	68,018,719
2011-03-25	171.64	173.49	170.30	170.98	8.549	85,886,039
2011-03-24	168.21	172.00	167.36	171.10	8.555	125,736,458
2011-03-23	162.30	166.26	160.82	165.32	8.266	94,472,599
2011-03-22	164.07	164.44	162.25	162.60	8.130	72,258,519
2011-03-21	163.37	165.79	161.72	164.53	8.226	81,116,219
2011-03-18	161.19	163.54	160.59	161.82	8.091	148,998,498
2011-03-17	165.91	166.30	160.78	160.97	8.049	129,457,598
2011-03-16	164.70	168.14	162.87	164.70	8.235	104,292,839
2011-03-15	161.39	166.88	160.76	165.08	8.254	98,764,519
2011-03-14	166.60	168.08	164.57	166.73	8.337	80,479,739
2011-03-11	165.50	169.20	164.12	168.07	8.404	92,141,639
2011-03-10	167.07	168.47	164.82	166.14	8.307	120,009,078
2011-03-09	166.67	169.75	163.90	169.05	8.453	142,192,538
2011-03-08	169.39	169.71	166.72	166.89	8.345	84,477,859
2011-03-07	171.92	172.09	166.24	169.08	8.454	118,668,598
2011-03-04	172.62	172.75	169.51	171.67	8.584	98,489,899
2011-03-03	173.71	174.46	172.05	172.79	8.640	82,782,079
2011-03-02	169.09	173.30	168.35	172.02	8.601	103,727,759
2011-03-01	173.53	173.96	168.67	169.44	8.472	116,948,858
2011-02-28	173.91	175.89	172.15	173.29	8.665	135,760,178
2011-02-25	178.95	180.75	177.10	177.24	8.862	83,890,279
2011-02-24	176.86	179.75	174.56	177.75	8.888	93,222,799
2011-02-23	180.25	181.15	174.39	176.68	8.834	109,756,738
2011-02-22	183.68	184.72	179.32	180.42	9.021	112,792,078
2011-02-18	187.54	188.50	185.13	186.50	9.325	83,596,819
2011-02-17	185.77	189.09	185.31	187.76	9.388	68,527,479
2011-02-16	189.77	190.00	186.35	186.62	9.331	92,661,639
2011-02-15	188.73	190.49	188.25	189.03	9.452	77,816,119
2011-02-14	189.25	191.40	188.35	190.42	9.521	81,413,779
2011-02-11	185.56	189.50	185.37	189.25	9.463	89,953,979
2011-02-10	184.39	187.24	183.60	186.21	9.311	106,652,079
2011-02-09	183.15	186.47	182.26	185.30	9.265	166,316,818
2011-02-08	176.66	183.11	176.59	183.06	9.153	156,046,238
2011-02-07	176.15	177.55	174.77	176.43	8.822	105,133,959
2011-02-04	174.00	177.19	173.75	175.93	8.797	87,049,819
2011-02-03	173.50	174.67	171.95	173.71	8.686	73,625,179
2011-02-02	171.42	175.20	170.87	173.53	8.677	91,028,959
2011-02-01	170.52	173.10	169.51	172.11	8.606	101,794,959
2011-01-31	170.16	171.44	167.41	169.64	8.482	134,430,898
2011-01-28	171.45	173.71	166.90	171.14	8.557	398,296,994
2011-01-27	177.48	185.00	177.31	184.45	9.223	291,886,396

← NewerPage 66 of 79 · 4,734 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.