Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 132.12 | 134.56 | 130.98 | 131.59 | 6.580 | 180,364,837 |
| 2009-11-13 | 131.16 | 132.99 | 129.75 | 132.97 | 6.649 | 147,664,258 |
| 2009-11-12 | 129.98 | 132.15 | 129.98 | 130.53 | 6.527 | 144,253,058 |
| 2009-11-11 | 131.08 | 131.31 | 128.33 | 129.91 | 6.496 | 148,712,478 |
| 2009-11-10 | 126.80 | 130.61 | 126.00 | 130.15 | 6.508 | 210,651,197 |
| 2009-11-09 | 127.11 | 128.32 | 125.59 | 126.67 | 6.334 | 172,671,578 |
| 2009-11-06 | 123.00 | 126.98 | 122.67 | 126.20 | 6.310 | 264,599,196 |
| 2009-11-05 | 117.46 | 120.95 | 116.25 | 120.61 | 6.031 | 181,822,997 |
| 2009-11-04 | 119.00 | 119.25 | 116.76 | 117.10 | 5.855 | 152,358,178 |
| 2009-11-03 | 117.67 | 118.88 | 116.63 | 118.37 | 5.919 | 189,627,937 |
| 2009-11-02 | 118.66 | 119.50 | 116.71 | 118.84 | 5.942 | 225,638,397 |
| 2009-10-30 | 121.97 | 122.90 | 118.21 | 118.81 | 5.941 | 266,327,396 |
| 2009-10-29 | 123.90 | 124.30 | 120.12 | 122.58 | 6.129 | 256,416,796 |
| 2009-10-28 | 121.57 | 125.12 | 120.76 | 121.64 | 6.082 | 337,752,175 |
| 2009-10-27 | 122.93 | 124.26 | 119.42 | 122.07 | 6.104 | 406,083,594 |
| 2009-10-26 | 119.21 | 125.68 | 118.49 | 124.64 | 6.232 | 645,423,351 |
| 2009-10-23 | 111.05 | 119.65 | 110.62 | 118.49 | 5.925 | 1,166,115,604 |
| 2009-10-22 | 93.660 | 94.100 | 91.700 | 93.450 | 4.673 | 330,369,795 |
| 2009-10-21 | 95.270 | 96.630 | 92.911 | 93.420 | 4.671 | 155,223,678 |
| 2009-10-20 | 95.910 | 96.100 | 94.270 | 94.980 | 4.749 | 155,589,058 |
| 2009-10-19 | 95.350 | 96.278 | 94.250 | 94.680 | 4.734 | 120,381,478 |
| 2009-10-16 | 95.300 | 96.120 | 93.610 | 95.320 | 4.766 | 140,803,418 |
| 2009-10-15 | 95.130 | 97.060 | 95.080 | 96.010 | 4.801 | 124,949,158 |
| 2009-10-14 | 96.220 | 97.820 | 96.020 | 97.460 | 4.873 | 111,134,558 |
| 2009-10-13 | 93.830 | 95.250 | 93.680 | 94.830 | 4.742 | 94,437,739 |
| 2009-10-12 | 96.170 | 96.250 | 93.070 | 93.600 | 4.680 | 111,856,378 |
| 2009-10-09 | 95.000 | 95.950 | 94.260 | 95.710 | 4.786 | 93,920,799 |
| 2009-10-08 | 94.800 | 96.720 | 94.230 | 95.220 | 4.761 | 193,589,457 |
| 2009-10-07 | 91.500 | 94.480 | 91.150 | 93.970 | 4.699 | 148,930,738 |
| 2009-10-06 | 89.330 | 91.080 | 88.400 | 90.910 | 4.546 | 139,283,858 |
| 2009-10-05 | 90.250 | 90.930 | 88.270 | 88.670 | 4.434 | 140,617,178 |
| 2009-10-02 | 90.050 | 91.140 | 89.580 | 89.850 | 4.493 | 100,815,259 |
| 2009-10-01 | 92.500 | 92.900 | 90.370 | 91.040 | 4.552 | 132,901,998 |
| 2009-09-30 | 92.260 | 94.170 | 91.430 | 93.360 | 4.668 | 170,783,418 |
| 2009-09-29 | 91.960 | 92.330 | 90.100 | 91.720 | 4.586 | 87,902,379 |
| 2009-09-28 | 91.040 | 92.810 | 90.600 | 92.210 | 4.611 | 70,177,659 |
| 2009-09-25 | 91.440 | 92.250 | 89.750 | 90.520 | 4.526 | 85,148,759 |
| 2009-09-24 | 92.000 | 92.710 | 90.770 | 92.110 | 4.606 | 101,573,059 |
| 2009-09-23 | 92.820 | 94.500 | 92.220 | 92.380 | 4.619 | 113,714,738 |
| 2009-09-22 | 91.460 | 94.190 | 91.100 | 93.750 | 4.688 | 165,370,158 |
| 2009-09-21 | 89.690 | 90.760 | 88.480 | 90.560 | 4.528 | 84,236,519 |
| 2009-09-18 | 90.740 | 91.000 | 89.470 | 90.280 | 4.514 | 135,410,058 |
| 2009-09-17 | 90.750 | 91.190 | 89.000 | 90.440 | 4.522 | 157,478,498 |
| 2009-09-16 | 85.910 | 90.980 | 85.900 | 90.700 | 4.535 | 262,284,396 |
| 2009-09-15 | 84.170 | 84.410 | 82.790 | 83.550 | 4.178 | 89,066,359 |
| 2009-09-14 | 83.810 | 84.570 | 83.460 | 83.860 | 4.193 | 71,443,959 |
| 2009-09-11 | 84.440 | 84.900 | 83.760 | 84.540 | 4.227 | 120,175,258 |
| 2009-09-10 | 82.330 | 84.070 | 82.300 | 83.850 | 4.193 | 140,497,538 |
| 2009-09-09 | 80.600 | 82.630 | 80.500 | 82.240 | 4.112 | 135,525,758 |
| 2009-09-08 | 79.860 | 81.040 | 78.870 | 80.900 | 4.045 | 140,759,078 |
| 2009-09-04 | 78.270 | 79.780 | 77.630 | 78.870 | 3.944 | 93,454,759 |
| 2009-09-03 | 78.390 | 78.960 | 77.510 | 78.460 | 3.923 | 82,808,059 |
| 2009-09-02 | 79.035 | 80.150 | 77.800 | 78.140 | 3.907 | 130,430,218 |
| 2009-09-01 | 80.740 | 82.420 | 79.000 | 79.160 | 3.958 | 124,929,158 |
| 2009-08-31 | 81.930 | 81.950 | 80.350 | 81.190 | 4.060 | 105,274,899 |
| 2009-08-28 | 84.780 | 84.990 | 82.570 | 82.760 | 4.138 | 92,414,539 |
| 2009-08-27 | 84.010 | 84.850 | 83.140 | 84.310 | 4.216 | 79,970,439 |
| 2009-08-26 | 84.100 | 84.760 | 83.380 | 84.000 | 4.200 | 72,274,959 |
| 2009-08-25 | 84.660 | 86.340 | 83.950 | 84.190 | 4.210 | 95,891,459 |
| 2009-08-24 | 85.170 | 85.590 | 84.240 | 84.500 | 4.225 | 94,467,579 |
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.