Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	129.95	133.08	128.47	130.46	6.523	120,953,538
2010-05-10	129.73	132.21	129.26	131.29	6.565	136,136,918
2010-05-07	127.97	131.18	123.76	124.98	6.249	238,720,797
2010-05-06	130.00	132.33	120.60	128.71	6.436	203,911,997
2010-05-05	128.00	131.61	127.55	130.93	6.547	189,243,097
2010-05-04	135.62	135.81	128.38	129.83	6.492	253,404,796
2010-05-03	137.20	139.44	136.11	137.49	6.875	113,256,658
2010-04-30	141.40	141.40	136.91	137.10	6.855	122,269,058
2010-04-29	140.09	142.45	139.79	141.73	7.087	126,297,458
2010-04-28	142.59	142.75	138.69	139.35	6.968	184,727,277
2010-04-27	145.55	146.44	141.11	142.02	7.101	172,824,898
2010-04-26	143.20	147.73	142.90	147.11	7.356	186,399,937
2010-04-23	145.38	149.09	142.42	143.63	7.182	379,621,595
2010-04-22	147.01	151.09	145.88	150.09	7.505	303,314,596
2010-04-21	145.17	149.00	143.52	146.43	7.322	147,486,858
2010-04-20	143.83	144.64	142.10	144.20	7.210	86,290,239
2010-04-19	142.35	143.67	139.13	142.43	7.122	120,462,338
2010-04-16	144.88	147.17	141.45	142.17	7.109	168,021,238
2010-04-15	144.55	147.09	144.00	145.82	7.291	156,634,338
2010-04-14	140.34	144.50	139.20	144.28	7.214	158,005,458
2010-04-13	141.23	141.98	139.12	140.16	7.008	95,740,159
2010-04-12	140.00	142.92	139.68	141.20	7.060	108,929,218
2010-04-09	140.72	141.33	139.07	140.06	7.003	120,290,518
2010-04-08	134.71	141.25	134.71	140.96	7.048	253,886,596
2010-04-07	135.96	136.08	133.86	134.87	6.744	118,945,938
2010-04-06	131.23	136.00	131.18	135.56	6.778	159,008,778
2010-04-05	132.85	133.74	130.78	131.49	6.575	116,348,178
2010-04-01	135.80	136.51	131.18	131.81	6.591	175,752,558
2010-03-31	136.00	136.80	134.48	135.77	6.789	92,043,919
2010-03-30	135.74	138.19	135.36	136.58	6.829	124,045,678
2010-03-29	135.37	136.63	134.33	135.12	6.756	92,553,359
2010-03-26	134.90	136.99	133.76	135.06	6.753	131,509,598
2010-03-25	129.14	136.91	128.04	134.73	6.737	324,252,615
2010-03-24	128.64	129.40	127.20	128.04	6.402	94,064,759
2010-03-23	130.89	130.94	128.07	129.26	6.463	84,272,139
2010-03-22	130.20	130.96	128.64	130.47	6.524	107,666,038
2010-03-19	133.71	133.71	129.66	130.35	6.518	178,124,498
2010-03-18	131.02	132.85	130.44	132.76	6.638	100,482,399
2010-03-17	132.41	132.69	131.22	131.34	6.567	87,179,239
2010-03-16	131.24	132.29	130.50	131.79	6.590	82,728,679
2010-03-15	131.70	132.00	128.63	131.13	6.557	126,586,198
2010-03-12	134.20	134.20	131.18	131.82	6.591	123,038,538
2010-03-11	130.45	133.62	130.36	133.58	6.679	144,893,358
2010-03-10	129.11	131.17	128.48	130.51	6.526	112,548,618
2010-03-09	129.59	130.81	127.97	128.82	6.441	121,420,578
2010-03-08	128.30	130.85	127.71	130.11	6.506	112,146,538
2010-03-05	129.13	129.45	127.07	128.91	6.446	135,422,498
2010-03-04	125.96	128.85	125.57	128.53	6.427	150,192,878
2010-03-03	125.40	126.94	124.43	125.89	6.295	128,860,418
2010-03-02	125.01	127.35	124.80	125.53	6.277	241,965,997
2010-03-01	118.85	124.66	117.53	124.54	6.227	266,009,996
2010-02-26	117.88	119.43	117.00	118.40	5.920	114,437,278
2010-02-25	118.17	118.34	115.85	118.20	5.910	190,717,777
2010-02-24	117.96	119.80	117.15	119.72	5.986	147,860,798
2010-02-23	118.01	119.25	116.51	117.24	5.862	141,380,238
2010-02-22	117.37	118.97	116.18	118.01	5.901	136,187,718
2010-02-19	117.91	119.09	117.00	117.52	5.876	142,349,878
2010-02-18	115.84	118.51	114.82	118.08	5.904	196,149,937
2010-02-17	117.08	117.13	115.55	116.31	5.816	178,948,977
2010-02-16	120.06	120.50	117.18	117.53	5.877	178,769,878

← NewerPage 70 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.