Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-29 | 77.720 | 78.010 | 76.400 | 77.990 | 3.900 | 101,466,559 |
| 2009-05-28 | 77.700 | 79.100 | 75.880 | 77.650 | 3.883 | 98,862,919 |
| 2009-05-27 | 78.510 | 79.500 | 76.750 | 77.100 | 3.855 | 111,375,618 |
| 2009-05-26 | 75.030 | 78.480 | 74.550 | 78.390 | 3.920 | 134,104,158 |
| 2009-05-22 | 76.100 | 77.040 | 75.020 | 75.640 | 3.782 | 69,702,219 |
| 2009-05-21 | 76.750 | 77.970 | 75.400 | 75.960 | 3.798 | 112,820,078 |
| 2009-05-20 | 78.500 | 81.110 | 77.420 | 77.970 | 3.899 | 147,020,758 |
| 2009-05-19 | 75.430 | 78.960 | 75.120 | 77.870 | 3.894 | 160,576,378 |
| 2009-05-18 | 73.960 | 75.960 | 73.100 | 75.950 | 3.798 | 136,586,638 |
| 2009-05-15 | 74.540 | 76.210 | 73.420 | 73.600 | 3.680 | 160,232,258 |
| 2009-05-14 | 73.790 | 76.060 | 73.310 | 75.110 | 3.756 | 186,889,297 |
| 2009-05-13 | 76.250 | 76.650 | 74.010 | 74.190 | 3.710 | 175,473,538 |
| 2009-05-12 | 78.700 | 78.970 | 76.530 | 77.930 | 3.897 | 111,023,438 |
| 2009-05-11 | 76.800 | 79.850 | 76.010 | 78.610 | 3.931 | 137,490,418 |
| 2009-05-08 | 79.690 | 80.230 | 76.310 | 77.950 | 3.898 | 163,890,418 |
| 2009-05-07 | 82.730 | 82.750 | 77.880 | 79.280 | 3.964 | 192,681,437 |
| 2009-05-06 | 82.880 | 83.600 | 79.660 | 81.990 | 4.100 | 172,090,038 |
| 2009-05-05 | 81.010 | 82.000 | 80.190 | 81.900 | 4.095 | 117,492,398 |
| 2009-05-04 | 80.260 | 81.350 | 78.850 | 79.770 | 3.989 | 140,540,798 |
| 2009-05-01 | 80.380 | 80.380 | 77.850 | 78.960 | 3.948 | 122,456,198 |
| 2009-04-30 | 80.930 | 82.670 | 79.890 | 80.520 | 4.026 | 170,856,998 |
| 2009-04-29 | 82.990 | 82.990 | 79.260 | 79.790 | 3.990 | 194,702,017 |
| 2009-04-28 | 82.680 | 85.350 | 82.400 | 82.400 | 4.120 | 158,525,458 |
| 2009-04-27 | 83.880 | 84.980 | 82.210 | 83.120 | 4.156 | 194,167,657 |
| 2009-04-24 | 82.030 | 86.680 | 80.730 | 84.460 | 4.223 | 469,710,573 |
| 2009-04-23 | 81.330 | 82.060 | 79.080 | 80.610 | 4.031 | 323,752,995 |
| 2009-04-22 | 78.170 | 82.180 | 77.810 | 79.200 | 3.960 | 175,508,578 |
| 2009-04-21 | 77.330 | 79.100 | 77.290 | 78.740 | 3.937 | 143,262,418 |
| 2009-04-20 | 78.440 | 79.790 | 76.830 | 77.570 | 3.879 | 173,817,238 |
| 2009-04-17 | 76.780 | 78.720 | 75.880 | 78.050 | 3.903 | 148,574,778 |
| 2009-04-16 | 75.330 | 77.480 | 75.160 | 77.250 | 3.863 | 149,386,578 |
| 2009-04-15 | 75.500 | 75.810 | 73.510 | 74.710 | 3.736 | 188,287,737 |
| 2009-04-14 | 78.000 | 79.460 | 76.940 | 77.220 | 3.861 | 123,310,598 |
| 2009-04-13 | 79.840 | 79.970 | 77.850 | 78.940 | 3.947 | 124,287,838 |
| 2009-04-09 | 77.510 | 80.000 | 77.260 | 79.770 | 3.989 | 141,659,198 |
| 2009-04-08 | 75.930 | 77.110 | 74.570 | 76.980 | 3.849 | 113,060,278 |
| 2009-04-07 | 76.970 | 77.080 | 74.880 | 75.510 | 3.776 | 115,021,198 |
| 2009-04-06 | 77.260 | 78.360 | 76.000 | 77.990 | 3.900 | 115,163,358 |
| 2009-04-03 | 76.420 | 78.320 | 75.500 | 78.170 | 3.909 | 116,212,238 |
| 2009-04-02 | 73.630 | 77.240 | 73.440 | 76.340 | 3.817 | 221,380,397 |
| 2009-04-01 | 73.015 | 75.090 | 71.710 | 73.500 | 3.675 | 140,977,998 |
| 2009-03-31 | 72.610 | 74.500 | 72.120 | 73.440 | 3.672 | 178,475,938 |
| 2009-03-30 | 70.400 | 71.670 | 69.750 | 71.440 | 3.572 | 167,572,078 |
| 2009-03-27 | 71.610 | 72.290 | 70.100 | 70.520 | 3.526 | 171,426,978 |
| 2009-03-26 | 73.470 | 74.980 | 72.640 | 73.690 | 3.685 | 133,194,958 |
| 2009-03-25 | 73.090 | 73.950 | 69.840 | 72.400 | 3.620 | 157,946,658 |
| 2009-03-24 | 74.850 | 75.000 | 72.310 | 72.810 | 3.641 | 149,189,678 |
| 2009-03-23 | 71.360 | 75.610 | 70.700 | 75.580 | 3.779 | 172,277,278 |
| 2009-03-20 | 70.390 | 70.890 | 69.080 | 69.960 | 3.498 | 169,391,758 |
| 2009-03-19 | 71.400 | 71.910 | 69.240 | 70.100 | 3.505 | 176,389,058 |
| 2009-03-18 | 70.970 | 73.910 | 70.130 | 71.250 | 3.563 | 208,091,597 |
| 2009-03-17 | 67.370 | 71.705 | 67.000 | 71.350 | 3.568 | 238,207,997 |
| 2009-03-16 | 68.560 | 69.295 | 66.680 | 66.980 | 3.349 | 188,744,757 |
| 2009-03-13 | 69.640 | 69.740 | 67.530 | 68.630 | 3.432 | 178,071,598 |
| 2009-03-12 | 68.350 | 69.870 | 67.250 | 69.580 | 3.479 | 227,036,197 |
| 2009-03-11 | 66.240 | 69.370 | 65.270 | 68.540 | 3.427 | 277,783,576 |
| 2009-03-10 | 62.490 | 65.900 | 61.780 | 65.710 | 3.286 | 308,749,176 |
| 2009-03-09 | 62.200 | 64.030 | 60.150 | 60.490 | 3.025 | 271,291,196 |
| 2009-03-06 | 65.200 | 65.500 | 59.820 | 61.690 | 3.085 | 301,894,596 |
| 2009-03-05 | 64.120 | 65.800 | 63.600 | 64.770 | 3.239 | 235,439,797 |
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.