Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-01-26 | 177.51 | 177.89 | 174.63 | 175.39 | 8.770 | 75,243,339 |
| 2011-01-25 | 175.50 | 176.75 | 174.28 | 176.70 | 8.835 | 93,065,519 |
| 2011-01-24 | 177.95 | 178.49 | 174.15 | 176.85 | 8.843 | 112,046,898 |
| 2011-01-21 | 183.00 | 183.25 | 176.84 | 177.42 | 8.871 | 136,244,798 |
| 2011-01-20 | 185.29 | 186.85 | 181.00 | 181.96 | 9.098 | 114,351,358 |
| 2011-01-19 | 190.90 | 191.00 | 186.21 | 186.87 | 9.344 | 77,788,199 |
| 2011-01-18 | 188.66 | 191.60 | 188.25 | 191.25 | 9.563 | 78,034,519 |
| 2011-01-14 | 185.50 | 188.94 | 184.92 | 188.75 | 9.438 | 73,299,299 |
| 2011-01-13 | 183.60 | 186.45 | 183.51 | 185.53 | 9.277 | 67,375,359 |
| 2011-01-12 | 185.36 | 185.38 | 183.30 | 184.08 | 9.204 | 53,581,739 |
| 2011-01-11 | 185.42 | 186.00 | 183.21 | 184.34 | 9.217 | 56,316,279 |
| 2011-01-10 | 185.04 | 185.29 | 182.51 | 184.68 | 9.234 | 67,533,559 |
| 2011-01-07 | 187.88 | 188.45 | 183.74 | 185.49 | 9.275 | 104,456,299 |
| 2011-01-06 | 186.50 | 187.41 | 185.25 | 185.86 | 9.293 | 63,592,199 |
| 2011-01-05 | 184.10 | 187.45 | 184.07 | 187.42 | 9.371 | 68,375,579 |
| 2011-01-04 | 186.15 | 187.70 | 183.78 | 185.01 | 9.251 | 100,695,499 |
| 2011-01-03 | 181.37 | 186.00 | 181.21 | 184.22 | 9.211 | 106,676,259 |
| 2010-12-31 | 181.96 | 182.30 | 179.51 | 180.00 | 9.000 | 69,077,899 |
| 2010-12-30 | 183.92 | 184.55 | 182.75 | 182.75 | 9.138 | 39,230,979 |
| 2010-12-29 | 181.80 | 184.35 | 180.41 | 183.37 | 9.169 | 62,447,579 |
| 2010-12-28 | 182.10 | 182.77 | 181.05 | 181.09 | 9.055 | 39,514,359 |
| 2010-12-27 | 181.90 | 183.14 | 180.45 | 182.14 | 9.107 | 44,994,679 |
| 2010-12-23 | 184.34 | 184.98 | 181.89 | 182.59 | 9.130 | 67,197,599 |
| 2010-12-22 | 185.00 | 185.45 | 184.11 | 184.76 | 9.238 | 51,616,799 |
| 2010-12-21 | 183.88 | 185.65 | 182.60 | 184.75 | 9.238 | 102,255,059 |
| 2010-12-20 | 179.27 | 183.98 | 178.04 | 183.29 | 9.165 | 174,705,438 |
| 2010-12-17 | 178.41 | 178.75 | 177.02 | 177.58 | 8.879 | 90,161,479 |
| 2010-12-16 | 175.58 | 178.30 | 175.04 | 178.04 | 8.902 | 82,464,439 |
| 2010-12-15 | 173.72 | 179.00 | 173.59 | 175.57 | 8.779 | 116,352,398 |
| 2010-12-14 | 174.28 | 175.76 | 173.09 | 173.94 | 8.697 | 73,790,559 |
| 2010-12-13 | 176.33 | 177.94 | 173.73 | 174.25 | 8.713 | 84,130,219 |
| 2010-12-10 | 174.88 | 175.95 | 173.36 | 175.62 | 8.781 | 71,330,459 |
| 2010-12-09 | 177.77 | 178.11 | 173.80 | 174.85 | 8.743 | 91,119,479 |
| 2010-12-08 | 177.49 | 178.16 | 175.20 | 176.29 | 8.815 | 74,719,959 |
| 2010-12-07 | 180.50 | 181.47 | 176.57 | 176.77 | 8.839 | 101,598,559 |
| 2010-12-06 | 175.52 | 178.43 | 174.60 | 178.05 | 8.903 | 113,269,638 |
| 2010-12-03 | 175.50 | 176.40 | 174.05 | 175.68 | 8.784 | 98,193,179 |
| 2010-12-02 | 176.86 | 177.45 | 173.92 | 176.53 | 8.827 | 110,833,658 |
| 2010-12-01 | 179.16 | 179.32 | 176.00 | 176.55 | 8.828 | 115,575,138 |
| 2010-11-30 | 176.95 | 177.70 | 174.90 | 175.40 | 8.770 | 135,344,498 |
| 2010-11-29 | 179.99 | 181.84 | 177.57 | 179.49 | 8.975 | 193,990,797 |
| 2010-11-26 | 177.36 | 178.38 | 176.16 | 177.50 | 8.875 | 85,442,759 |
| 2010-11-24 | 171.53 | 177.89 | 171.53 | 177.25 | 8.863 | 201,114,797 |
| 2010-11-23 | 168.61 | 168.81 | 164.62 | 168.20 | 8.410 | 129,451,858 |
| 2010-11-22 | 165.10 | 170.60 | 165.00 | 170.39 | 8.520 | 122,992,198 |
| 2010-11-19 | 163.95 | 164.99 | 162.84 | 164.82 | 8.241 | 89,323,999 |
| 2010-11-18 | 160.74 | 165.00 | 160.74 | 164.17 | 8.209 | 124,616,878 |
| 2010-11-17 | 157.84 | 160.85 | 157.55 | 158.35 | 7.918 | 90,544,119 |
| 2010-11-16 | 158.74 | 160.91 | 156.77 | 157.78 | 7.889 | 131,475,658 |
| 2010-11-15 | 165.16 | 165.35 | 158.56 | 158.90 | 7.945 | 192,970,677 |
| 2010-11-12 | 170.12 | 171.26 | 165.05 | 165.68 | 8.284 | 143,346,338 |
| 2010-11-11 | 171.00 | 172.05 | 169.42 | 170.37 | 8.519 | 113,957,338 |
| 2010-11-10 | 170.59 | 173.37 | 169.41 | 173.33 | 8.667 | 109,000,898 |
| 2010-11-09 | 172.67 | 173.14 | 169.06 | 170.27 | 8.514 | 79,617,339 |
| 2010-11-08 | 170.84 | 173.20 | 168.78 | 171.99 | 8.600 | 114,219,098 |
| 2010-11-05 | 169.35 | 171.65 | 168.59 | 170.77 | 8.539 | 104,373,359 |
| 2010-11-04 | 169.86 | 172.53 | 168.40 | 168.93 | 8.447 | 148,040,958 |
| 2010-11-03 | 165.40 | 168.61 | 162.29 | 168.47 | 8.424 | 122,393,598 |
| 2010-11-02 | 163.75 | 165.94 | 163.36 | 164.61 | 8.231 | 85,294,199 |
| 2010-11-01 | 164.45 | 164.58 | 161.52 | 162.58 | 8.129 | 104,904,979 |
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.