Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 118.99 | 119.94 | 117.50 | 119.66 | 5.983 | 161,510,658 |
| 2010-02-11 | 117.21 | 120.42 | 116.50 | 120.09 | 6.005 | 166,889,378 |
| 2010-02-10 | 118.00 | 118.61 | 116.00 | 117.36 | 5.868 | 124,724,998 |
| 2010-02-09 | 118.20 | 119.09 | 117.00 | 118.03 | 5.902 | 184,543,157 |
| 2010-02-08 | 119.38 | 121.00 | 116.56 | 116.83 | 5.842 | 197,967,817 |
| 2010-02-05 | 115.88 | 117.65 | 114.10 | 117.39 | 5.870 | 220,541,797 |
| 2010-02-04 | 118.64 | 120.33 | 115.74 | 115.94 | 5.797 | 255,678,196 |
| 2010-02-03 | 117.12 | 119.61 | 116.56 | 119.10 | 5.955 | 248,180,197 |
| 2010-02-02 | 118.79 | 118.98 | 114.40 | 118.12 | 5.906 | 461,699,794 |
| 2010-02-01 | 123.18 | 124.86 | 113.82 | 118.87 | 5.944 | 755,486,389 |
| 2010-01-29 | 129.77 | 131.85 | 124.14 | 125.41 | 6.271 | 589,579,592 |
| 2010-01-28 | 124.43 | 127.20 | 122.80 | 126.03 | 6.302 | 545,861,212 |
| 2010-01-27 | 121.03 | 123.33 | 118.80 | 122.75 | 6.138 | 295,305,416 |
| 2010-01-26 | 120.56 | 122.98 | 119.06 | 119.48 | 5.974 | 191,352,137 |
| 2010-01-25 | 122.10 | 122.28 | 118.12 | 120.31 | 6.016 | 240,620,997 |
| 2010-01-22 | 125.60 | 127.67 | 120.76 | 121.43 | 6.072 | 231,556,397 |
| 2010-01-21 | 127.26 | 128.15 | 125.00 | 126.62 | 6.331 | 199,522,917 |
| 2010-01-20 | 127.13 | 129.20 | 125.08 | 125.78 | 6.289 | 181,630,657 |
| 2010-01-19 | 126.20 | 128.00 | 124.33 | 127.61 | 6.381 | 178,002,318 |
| 2010-01-15 | 129.18 | 129.65 | 127.06 | 127.14 | 6.357 | 307,655,196 |
| 2010-01-14 | 129.14 | 130.38 | 126.40 | 127.35 | 6.368 | 195,768,697 |
| 2010-01-13 | 127.90 | 129.71 | 125.75 | 129.11 | 6.456 | 214,557,197 |
| 2010-01-12 | 128.99 | 129.82 | 126.55 | 127.35 | 6.368 | 181,963,797 |
| 2010-01-11 | 132.62 | 132.80 | 129.21 | 130.31 | 6.515 | 175,733,358 |
| 2010-01-08 | 130.56 | 133.68 | 129.03 | 133.52 | 6.676 | 196,676,577 |
| 2010-01-07 | 132.01 | 132.32 | 128.80 | 130.00 | 6.500 | 220,602,397 |
| 2010-01-06 | 134.60 | 134.73 | 131.65 | 132.25 | 6.613 | 143,619,538 |
| 2010-01-05 | 133.43 | 135.48 | 131.81 | 134.69 | 6.735 | 177,129,118 |
| 2010-01-04 | 136.25 | 136.61 | 133.14 | 133.90 | 6.695 | 152,010,858 |
| 2009-12-31 | 137.09 | 137.28 | 134.52 | 134.52 | 6.726 | 90,483,839 |
| 2009-12-30 | 138.40 | 138.40 | 135.28 | 136.49 | 6.825 | 138,348,318 |
| 2009-12-29 | 141.29 | 142.58 | 138.55 | 139.41 | 6.971 | 168,117,438 |
| 2009-12-28 | 139.75 | 141.98 | 138.53 | 139.31 | 6.966 | 175,392,778 |
| 2009-12-24 | 139.20 | 139.70 | 137.54 | 138.47 | 6.924 | 102,575,539 |
| 2009-12-23 | 134.80 | 139.05 | 134.35 | 138.94 | 6.947 | 191,012,057 |
| 2009-12-22 | 133.76 | 135.99 | 132.65 | 133.75 | 6.688 | 165,149,858 |
| 2009-12-21 | 130.48 | 133.20 | 130.19 | 132.79 | 6.640 | 189,605,157 |
| 2009-12-18 | 127.91 | 128.79 | 125.65 | 128.48 | 6.424 | 192,107,157 |
| 2009-12-17 | 129.36 | 130.08 | 126.90 | 126.91 | 6.346 | 169,659,178 |
| 2009-12-16 | 130.93 | 131.45 | 127.65 | 128.36 | 6.418 | 205,224,197 |
| 2009-12-15 | 130.76 | 132.46 | 129.59 | 130.23 | 6.512 | 148,682,618 |
| 2009-12-14 | 132.50 | 132.61 | 129.35 | 131.38 | 6.569 | 200,457,197 |
| 2009-12-11 | 136.07 | 136.29 | 133.20 | 134.15 | 6.708 | 161,027,278 |
| 2009-12-10 | 132.41 | 136.19 | 132.40 | 135.38 | 6.769 | 226,991,797 |
| 2009-12-09 | 134.60 | 134.71 | 129.82 | 131.31 | 6.566 | 252,656,396 |
| 2009-12-08 | 134.30 | 136.08 | 132.87 | 134.11 | 6.706 | 160,137,878 |
| 2009-12-07 | 138.00 | 139.00 | 133.84 | 134.21 | 6.711 | 156,841,598 |
| 2009-12-04 | 143.42 | 143.45 | 135.11 | 137.58 | 6.879 | 296,617,176 |
| 2009-12-03 | 143.62 | 145.91 | 140.77 | 141.17 | 7.059 | 330,469,595 |
| 2009-12-02 | 139.15 | 142.67 | 138.96 | 142.25 | 7.113 | 235,958,797 |
| 2009-12-01 | 136.94 | 139.35 | 135.75 | 138.50 | 6.925 | 193,151,577 |
| 2009-11-30 | 132.19 | 136.08 | 132.16 | 135.91 | 6.796 | 202,543,397 |
| 2009-11-27 | 130.30 | 133.00 | 129.88 | 131.74 | 6.587 | 88,451,339 |
| 2009-11-25 | 133.31 | 134.20 | 132.40 | 134.03 | 6.702 | 101,528,939 |
| 2009-11-24 | 133.57 | 134.33 | 132.22 | 132.94 | 6.647 | 146,393,678 |
| 2009-11-23 | 131.05 | 133.00 | 131.00 | 133.00 | 6.650 | 137,560,898 |
| 2009-11-20 | 127.76 | 129.99 | 127.41 | 129.66 | 6.483 | 133,110,898 |
| 2009-11-19 | 130.54 | 130.54 | 128.48 | 128.99 | 6.450 | 120,011,638 |
| 2009-11-18 | 130.90 | 131.41 | 129.53 | 131.29 | 6.565 | 104,351,339 |
| 2009-11-17 | 131.40 | 131.85 | 129.32 | 131.25 | 6.563 | 155,017,838 |
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.