Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	165.80	168.50	164.81	165.23	8.262	99,969,299
2010-10-28	168.31	168.49	165.05	166.84	8.342	93,764,199
2010-10-27	168.91	169.75	166.54	167.51	8.376	114,582,678
2010-10-26	167.57	171.00	167.50	169.95	8.498	93,872,859
2010-10-25	171.57	171.99	168.32	169.00	8.450	130,684,478
2010-10-22	162.45	170.17	162.27	169.13	8.457	326,444,995
2010-10-21	162.67	166.13	161.29	164.97	8.249	271,706,776
2010-10-20	158.78	159.87	156.57	158.67	7.934	115,807,738
2010-10-19	160.68	162.80	157.00	158.67	7.934	150,637,078
2010-10-18	165.00	165.19	161.82	163.56	8.178	126,770,878
2010-10-15	158.42	164.88	156.75	164.64	8.232	202,709,197
2010-10-14	155.16	156.95	154.23	155.53	7.777	80,658,179
2010-10-13	156.69	156.79	153.85	155.17	7.759	112,756,258
2010-10-12	152.51	156.95	151.40	156.48	7.824	105,795,859
2010-10-11	154.89	156.63	152.34	153.03	7.652	89,727,799
2010-10-08	155.18	156.28	152.78	155.55	7.778	138,440,278
2010-10-07	156.51	157.40	153.39	156.27	7.814	92,717,999
2010-10-06	160.60	160.68	154.60	155.40	7.770	121,215,918
2010-10-05	157.08	161.21	157.01	160.87	8.044	112,418,558
2010-10-04	153.95	155.96	152.79	155.39	7.770	107,086,279
2010-10-01	157.08	157.44	152.20	153.71	7.686	173,822,518
2010-09-30	160.01	160.93	155.60	157.06	7.853	152,122,078
2010-09-29	159.03	161.78	157.75	158.99	7.950	145,810,798
2010-09-28	159.84	160.88	154.89	159.70	7.985	169,898,198
2010-09-27	160.22	161.20	157.88	159.37	7.969	129,073,558
2010-09-24	155.43	160.89	155.42	160.73	8.037	211,809,997
2010-09-23	151.20	155.92	150.97	152.85	7.643	141,338,778
2010-09-22	149.84	152.70	149.10	151.83	7.592	132,375,018
2010-09-21	150.76	153.31	149.60	150.73	7.537	150,933,238
2010-09-20	148.70	151.95	147.35	151.30	7.565	129,122,898
2010-09-17	148.90	148.98	146.50	148.33	7.416	145,252,978
2010-09-16	145.40	148.23	145.16	148.13	7.407	116,539,458
2010-09-15	144.88	145.62	143.56	145.45	7.273	98,113,499
2010-09-14	144.50	146.70	143.83	145.75	7.288	86,471,819
2010-09-13	144.07	145.74	143.76	145.07	7.254	101,664,379
2010-09-10	140.75	142.60	140.04	142.44	7.122	100,893,319
2010-09-09	140.39	141.37	139.26	140.38	7.019	99,330,879
2010-09-08	137.93	139.70	136.45	139.14	6.957	116,650,258
2010-09-07	137.56	138.60	136.89	137.22	6.861	77,746,659
2010-09-03	136.89	139.50	136.63	138.79	6.940	131,816,178
2010-09-02	132.17	135.21	132.05	135.21	6.761	108,146,938
2010-09-01	126.36	132.60	126.17	132.49	6.625	142,764,738
2010-08-31	122.85	125.90	122.50	124.83	6.242	84,532,399
2010-08-30	126.03	126.95	123.69	123.79	6.190	68,619,299
2010-08-27	125.46	126.64	122.25	126.64	6.332	101,610,099
2010-08-26	127.15	127.59	124.82	124.86	6.243	93,984,439
2010-08-25	123.85	127.37	123.83	126.85	6.343	106,928,939
2010-08-24	125.41	125.44	123.18	124.53	6.227	107,392,379
2010-08-23	127.86	129.22	126.50	126.60	6.330	77,356,219
2010-08-20	127.20	128.04	126.02	127.76	6.388	83,450,959
2010-08-19	129.22	130.02	126.82	127.57	6.379	111,649,738
2010-08-18	129.25	130.81	128.26	129.65	6.483	158,047,438
2010-08-17	127.34	129.98	126.79	128.86	6.443	100,901,839
2010-08-16	123.61	127.37	123.04	126.07	6.304	80,552,279
2010-08-13	126.06	127.48	124.26	124.69	6.235	79,671,599
2010-08-12	123.76	127.00	123.55	126.56	6.328	87,369,179
2010-08-11	128.10	128.12	125.20	125.89	6.295	110,847,798
2010-08-10	127.95	130.00	127.38	130.00	6.500	114,136,258
2010-08-09	128.46	129.93	127.85	128.83	6.442	101,741,379
2010-08-06	126.72	128.40	125.90	128.32	6.416	101,319,539

← NewerPage 68 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.