Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	126.77	128.00	125.82	127.83	6.392	85,645,939
2010-08-04	123.06	128.47	123.00	127.58	6.379	185,501,257
2010-08-03	120.00	122.87	119.68	122.42	6.121	119,258,518
2010-08-02	119.15	120.38	117.57	120.07	6.004	109,652,378
2010-07-30	115.53	118.74	114.51	117.89	5.895	141,663,598
2010-07-29	117.99	118.87	115.52	116.86	5.843	123,696,998
2010-07-28	117.00	118.20	116.40	117.13	5.857	109,445,118
2010-07-27	118.43	118.50	115.07	117.13	5.857	155,920,398
2010-07-26	118.26	118.60	114.88	118.40	5.920	222,754,797
2010-07-23	105.93	119.28	105.80	118.87	5.944	848,421,388
2010-07-22	118.71	120.87	118.02	120.07	6.004	300,066,596
2010-07-21	120.62	121.25	117.26	117.43	5.872	100,232,359
2010-07-20	120.61	120.71	117.51	120.10	6.005	135,714,558
2010-07-19	118.38	120.74	117.00	119.94	5.997	100,616,339
2010-07-16	121.28	121.92	118.01	118.49	5.925	124,557,978
2010-07-15	120.13	122.48	119.26	122.06	6.103	121,022,498
2010-07-14	123.03	123.75	121.47	123.30	6.165	105,150,799
2010-07-13	120.69	124.88	120.30	123.65	6.183	141,821,758
2010-07-12	117.81	119.70	117.32	119.51	5.976	95,674,739
2010-07-09	116.55	117.40	114.65	117.26	5.863	81,300,719
2010-07-08	115.02	117.48	114.07	116.22	5.811	135,529,658
2010-07-07	109.84	113.63	109.81	113.43	5.672	98,899,219
2010-07-06	110.65	112.53	109.00	110.06	5.503	104,388,159
2010-07-02	110.92	111.29	108.56	109.14	5.457	89,546,059
2010-07-01	108.90	111.69	106.70	110.96	5.548	170,606,878
2010-06-30	108.58	112.68	108.11	109.26	5.463	194,818,677
2010-06-29	116.26	116.48	106.01	108.61	5.431	257,324,396
2010-06-28	118.85	120.04	117.10	117.80	5.890	112,250,498
2010-06-25	118.14	121.76	117.63	121.00	6.050	115,405,638
2010-06-24	120.61	120.85	116.80	118.33	5.917	155,439,198
2010-06-23	122.11	123.22	120.04	121.45	6.073	109,102,618
2010-06-22	122.65	125.23	121.55	122.31	6.115	124,147,898
2010-06-21	126.79	127.48	121.41	122.55	6.128	106,553,579
2010-06-18	126.48	127.48	125.07	125.83	6.292	76,813,979
2010-06-17	126.74	127.80	124.69	125.89	6.295	69,600,579
2010-06-16	125.39	127.98	125.37	126.90	6.345	79,288,739
2010-06-15	123.20	126.92	122.50	126.84	6.342	90,831,019
2010-06-14	124.24	125.70	123.50	123.83	6.192	78,458,239
2010-06-11	121.39	123.53	120.29	123.03	6.152	84,116,219
2010-06-10	120.00	123.50	119.20	123.21	6.161	121,235,098
2010-06-09	120.31	121.47	117.36	117.91	5.896	147,434,338
2010-06-08	122.00	122.00	115.80	118.84	5.942	230,354,597
2010-06-07	125.84	126.61	121.67	122.01	6.101	131,490,058
2010-06-04	126.33	128.20	122.18	122.77	6.139	109,952,498
2010-06-03	126.25	129.15	124.85	128.76	6.438	105,546,079
2010-06-02	124.02	126.43	121.65	126.31	6.316	95,292,459
2010-06-01	124.97	126.57	123.02	123.24	6.162	73,189,779
2010-05-28	126.07	127.60	124.01	125.46	6.273	79,117,039
2010-05-27	124.98	126.85	120.60	126.70	6.335	94,970,879
2010-05-26	125.05	125.79	122.30	123.21	6.161	139,375,278
2010-05-25	118.54	125.19	118.50	124.86	6.243	142,432,658
2010-05-24	122.57	124.50	120.65	122.12	6.106	90,885,299
2010-05-21	117.90	124.97	117.52	122.72	6.136	159,367,918
2010-05-20	122.64	125.00	118.78	119.71	5.986	171,886,038
2010-05-19	125.51	127.93	123.80	124.59	6.230	129,290,418
2010-05-18	130.14	131.25	125.51	126.28	6.314	105,175,339
2010-05-17	128.24	129.95	125.80	128.91	6.446	112,855,018
2010-05-14	130.36	131.00	126.76	128.53	6.427	105,556,479
2010-05-13	133.93	136.99	131.00	131.47	6.574	118,819,738
2010-05-12	131.41	134.13	129.68	133.87	6.694	118,107,458

← NewerPage 69 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.