Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 84.780 | 85.060 | 83.540 | 85.000 | 4.250 | 122,624,858 |
| 2009-08-20 | 82.980 | 84.350 | 82.660 | 84.090 | 4.205 | 107,510,838 |
| 2009-08-19 | 80.910 | 83.000 | 80.490 | 83.000 | 4.150 | 103,463,559 |
| 2009-08-18 | 81.410 | 82.690 | 80.790 | 82.120 | 4.106 | 117,696,598 |
| 2009-08-17 | 81.160 | 81.780 | 80.250 | 81.060 | 4.053 | 137,815,898 |
| 2009-08-14 | 84.110 | 84.170 | 82.780 | 83.580 | 4.179 | 98,509,939 |
| 2009-08-13 | 85.720 | 86.370 | 84.070 | 84.600 | 4.230 | 114,288,758 |
| 2009-08-12 | 83.420 | 86.600 | 83.380 | 85.960 | 4.298 | 112,391,398 |
| 2009-08-11 | 83.640 | 84.400 | 82.450 | 83.560 | 4.178 | 100,526,899 |
| 2009-08-10 | 85.010 | 85.470 | 83.270 | 84.440 | 4.222 | 88,818,179 |
| 2009-08-07 | 84.100 | 85.960 | 84.100 | 85.320 | 4.266 | 112,563,818 |
| 2009-08-06 | 84.310 | 84.840 | 83.050 | 84.470 | 4.224 | 93,879,979 |
| 2009-08-05 | 85.640 | 85.750 | 83.020 | 84.290 | 4.215 | 145,630,898 |
| 2009-08-04 | 87.480 | 87.480 | 84.930 | 85.800 | 4.290 | 123,603,198 |
| 2009-08-03 | 86.560 | 88.200 | 86.560 | 87.440 | 4.372 | 133,311,878 |
| 2009-07-31 | 85.760 | 86.750 | 84.620 | 85.760 | 4.288 | 117,755,378 |
| 2009-07-30 | 85.640 | 87.250 | 85.170 | 86.090 | 4.305 | 145,144,098 |
| 2009-07-29 | 84.470 | 85.500 | 83.520 | 84.340 | 4.217 | 130,084,158 |
| 2009-07-28 | 83.840 | 85.640 | 82.600 | 84.980 | 4.249 | 175,497,478 |
| 2009-07-27 | 86.240 | 86.490 | 83.560 | 84.240 | 4.212 | 225,643,597 |
| 2009-07-24 | 87.600 | 88.900 | 85.500 | 86.490 | 4.325 | 384,269,415 |
| 2009-07-23 | 89.840 | 94.400 | 89.590 | 93.870 | 4.694 | 383,241,795 |
| 2009-07-22 | 88.650 | 89.228 | 87.780 | 88.790 | 4.440 | 106,590,539 |
| 2009-07-21 | 88.520 | 89.010 | 87.400 | 89.010 | 4.451 | 154,570,338 |
| 2009-07-20 | 86.270 | 88.880 | 86.260 | 88.230 | 4.412 | 121,194,178 |
| 2009-07-17 | 85.800 | 86.500 | 85.200 | 85.850 | 4.293 | 101,222,839 |
| 2009-07-16 | 84.420 | 86.240 | 83.720 | 86.110 | 4.306 | 107,252,039 |
| 2009-07-15 | 83.000 | 84.640 | 82.780 | 84.550 | 4.228 | 126,816,338 |
| 2009-07-14 | 81.480 | 82.420 | 80.420 | 81.950 | 4.098 | 91,018,219 |
| 2009-07-13 | 78.070 | 81.650 | 78.010 | 81.470 | 4.074 | 161,022,258 |
| 2009-07-10 | 77.520 | 78.820 | 76.170 | 77.630 | 3.882 | 119,522,218 |
| 2009-07-09 | 78.250 | 78.540 | 76.820 | 78.100 | 3.905 | 127,191,058 |
| 2009-07-08 | 76.460 | 77.930 | 75.700 | 77.360 | 3.868 | 170,822,238 |
| 2009-07-07 | 78.530 | 78.690 | 75.410 | 75.630 | 3.782 | 129,838,478 |
| 2009-07-06 | 78.450 | 78.890 | 76.540 | 78.100 | 3.905 | 147,393,638 |
| 2009-07-02 | 81.110 | 81.370 | 78.510 | 79.320 | 3.966 | 144,380,678 |
| 2009-07-01 | 84.420 | 84.500 | 81.370 | 81.600 | 4.080 | 139,639,618 |
| 2009-06-30 | 83.620 | 84.920 | 82.470 | 83.660 | 4.183 | 159,700,938 |
| 2009-06-29 | 83.870 | 84.200 | 82.410 | 83.030 | 4.152 | 125,422,538 |
| 2009-06-26 | 81.900 | 84.140 | 81.130 | 83.880 | 4.194 | 175,515,778 |
| 2009-06-25 | 79.100 | 82.230 | 79.030 | 82.200 | 4.110 | 147,235,678 |
| 2009-06-24 | 78.000 | 80.530 | 77.800 | 79.270 | 3.964 | 121,627,958 |
| 2009-06-23 | 78.970 | 79.095 | 76.250 | 77.680 | 3.884 | 148,313,018 |
| 2009-06-22 | 82.410 | 82.430 | 78.560 | 79.150 | 3.958 | 194,919,117 |
| 2009-06-19 | 82.150 | 83.460 | 81.500 | 82.960 | 4.148 | 108,830,078 |
| 2009-06-18 | 82.810 | 82.950 | 81.000 | 81.595 | 4.080 | 109,063,178 |
| 2009-06-17 | 82.500 | 84.300 | 80.640 | 82.650 | 4.133 | 155,702,258 |
| 2009-06-16 | 83.700 | 83.950 | 81.280 | 82.150 | 4.108 | 109,337,798 |
| 2009-06-15 | 82.830 | 83.300 | 81.000 | 83.180 | 4.159 | 108,035,658 |
| 2009-06-12 | 85.030 | 85.200 | 82.010 | 84.080 | 4.204 | 124,461,078 |
| 2009-06-11 | 86.300 | 87.490 | 85.050 | 85.690 | 4.285 | 100,264,779 |
| 2009-06-10 | 87.580 | 88.560 | 84.830 | 86.590 | 4.330 | 121,475,278 |
| 2009-06-09 | 86.930 | 87.670 | 86.170 | 87.080 | 4.354 | 89,536,859 |
| 2009-06-08 | 86.750 | 87.180 | 85.110 | 86.360 | 4.318 | 112,054,578 |
| 2009-06-05 | 86.290 | 87.950 | 85.300 | 87.560 | 4.378 | 165,273,978 |
| 2009-06-04 | 85.420 | 86.400 | 84.570 | 85.520 | 4.276 | 109,317,138 |
| 2009-06-03 | 83.310 | 85.710 | 83.130 | 85.680 | 4.284 | 152,096,378 |
| 2009-06-02 | 82.420 | 85.450 | 82.100 | 84.930 | 4.247 | 187,953,917 |
| 2009-06-01 | 78.210 | 84.800 | 77.490 | 83.050 | 4.153 | 215,992,997 |
| 2009-05-29 | 77.720 | 78.010 | 76.400 | 77.990 | 3.900 | 101,466,559 |
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.