Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	62.800	65.790	62.400	64.810	3.241	239,216,797
2009-03-03	62.750	63.290	61.300	61.700	3.085	193,949,537
2009-03-02	63.940	65.520	61.510	61.990	3.100	210,277,197
2009-02-27	61.260	65.080	60.940	64.790	3.240	229,883,997
2009-02-26	64.120	64.730	62.340	62.340	3.117	145,532,398
2009-02-25	64.900	65.750	62.820	63.710	3.186	182,448,377
2009-02-24	61.970	66.100	61.890	65.600	3.280	205,477,197
2009-02-23	64.160	64.910	61.520	61.710	3.086	146,729,158
2009-02-20	61.070	64.150	60.840	63.860	3.193	187,097,257
2009-02-19	62.840	64.180	61.670	61.950	3.098	135,425,138
2009-02-18	62.271	62.780	60.520	62.350	3.118	147,345,318
2009-02-17	61.670	62.650	61.180	61.670	3.084	142,536,738
2009-02-13	63.970	64.680	62.870	63.260	3.163	82,630,459
2009-02-12	63.250	64.250	61.710	63.960	3.198	161,968,678
2009-02-11	63.100	64.900	62.250	64.354	3.218	167,017,918
2009-02-10	66.150	67.230	63.070	63.310	3.166	214,051,997
2009-02-09	66.560	67.360	65.380	66.710	3.336	188,919,297
2009-02-06	63.180	67.000	63.180	66.550	3.328	241,025,597
2009-02-05	61.150	63.810	60.630	63.180	3.159	203,439,997
2009-02-04	63.380	63.440	60.830	61.060	3.053	274,608,796
2009-02-03	60.870	64.200	60.000	63.590	3.180	293,939,576
2009-02-02	58.570	62.000	58.130	61.150	3.058	386,530,775
2009-01-30	57.360	59.740	57.240	58.820	2.941	795,999,209
2009-01-29	49.960	51.850	49.140	50.000	2.500	362,959,595
2009-01-28	49.720	51.490	48.970	50.360	2.518	161,217,938
2009-01-27	49.300	50.420	47.720	48.440	2.422	174,808,418
2009-01-26	50.180	50.890	48.520	49.630	2.482	143,139,618
2009-01-23	48.900	51.420	48.450	50.630	2.532	116,030,478
2009-01-22	49.420	50.880	48.260	49.940	2.497	142,678,198
2009-01-21	49.310	50.690	48.250	50.540	2.527	116,634,218
2009-01-20	50.750	51.700	48.270	48.440	2.422	135,346,958
2009-01-16	51.800	52.330	49.530	51.590	2.580	165,191,678
2009-01-15	48.560	52.230	47.630	51.440	2.572	232,416,997
2009-01-14	50.100	50.100	48.140	48.490	2.425	209,055,397
2009-01-13	50.960	53.290	50.750	51.450	2.573	157,698,658
2009-01-12	54.120	54.300	50.870	51.920	2.596	191,146,277
2009-01-09	56.920	57.000	54.700	55.510	2.776	133,706,018
2009-01-08	54.990	57.320	54.580	57.160	2.858	131,611,698
2009-01-07	56.290	56.950	55.350	56.200	2.810	158,854,998
2009-01-06	54.550	58.220	53.750	57.360	2.868	221,688,397
2009-01-05	55.730	55.740	53.030	54.060	2.703	190,234,317
2009-01-02	51.350	54.530	51.070	54.360	2.718	145,933,338
2008-12-31	50.740	51.690	49.910	51.280	2.564	155,848,678
2008-12-30	49.510	51.210	48.740	50.760	2.538	132,038,018
2008-12-29	51.430	51.770	48.560	49.400	2.470	130,176,898
2008-12-26	53.790	53.950	51.550	51.780	2.589	137,015,858
2008-12-24	51.660	51.950	51.010	51.440	2.572	32,996,960
2008-12-23	50.120	51.610	50.120	51.080	2.554	116,944,898
2008-12-22	51.600	52.150	48.470	49.840	2.492	178,522,918
2008-12-19	51.590	52.990	50.920	51.560	2.578	221,176,397
2008-12-18	53.000	54.850	51.200	52.080	2.604	150,372,018
2008-12-17	52.260	54.770	51.530	53.180	2.659	183,747,277
2008-12-16	49.620	52.960	49.290	52.630	2.632	177,285,058
2008-12-15	50.650	50.950	48.148	48.850	2.443	145,731,038
2008-12-12	47.520	51.380	47.520	51.250	2.563	173,340,098
2008-12-11	49.330	50.490	48.170	48.250	2.413	151,735,278
2008-12-10	51.460	51.500	48.340	49.700	2.485	155,100,638
2008-12-09	49.810	54.480	49.700	51.250	2.563	266,428,596
2008-12-08	49.150	52.140	47.360	51.410	2.571	218,876,397
2008-12-05	45.890	48.490	43.300	48.260	2.413	292,211,576

← NewerPage 75 of 79 · 4,735 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.