Amazon Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	45.940	50.500	45.750	47.320	2.366	395,807,994
2008-12-03	40.160	45.880	40.050	45.210	2.261	313,579,396
2008-12-02	41.390	41.710	38.820	41.190	2.060	174,525,138
2008-12-01	42.000	43.260	40.380	40.470	2.024	223,609,997
2008-11-28	44.030	44.100	42.220	42.700	2.135	73,749,439
2008-11-26	40.870	44.000	40.290	43.960	2.198	268,898,216
2008-11-25	42.090	42.890	39.610	42.190	2.110	260,314,596
2008-11-24	38.790	43.440	38.700	42.500	2.125	291,052,996
2008-11-21	36.390	39.000	35.720	37.870	1.894	300,901,596
2008-11-20	35.290	39.720	34.680	35.030	1.752	368,514,795
2008-11-19	37.970	39.000	35.750	35.840	1.792	250,454,796
2008-11-18	39.730	40.660	36.080	38.440	1.922	301,101,976
2008-11-17	39.910	41.260	39.070	39.690	1.985	214,272,197
2008-11-14	43.610	44.500	41.500	41.750	2.088	238,992,597
2008-11-13	41.400	45.000	38.480	44.930	2.247	338,772,175
2008-11-12	43.990	45.440	40.900	41.560	2.078	295,452,196
2008-11-11	47.100	48.060	44.810	46.300	2.315	198,809,817
2008-11-10	49.980	50.680	46.860	48.460	2.423	179,727,757
2008-11-07	47.760	49.790	47.010	49.210	2.461	148,796,818
2008-11-06	49.800	51.040	46.300	47.220	2.361	309,831,996
2008-11-05	57.470	58.000	51.620	51.980	2.599	230,025,197
2008-11-04	57.160	58.730	55.220	58.450	2.923	153,279,918
2008-11-03	56.350	57.250	55.020	55.770	2.789	143,401,518
2008-10-31	56.010	57.250	55.010	57.240	2.862	170,723,538
2008-10-30	58.760	59.890	55.080	56.710	2.836	222,571,397
2008-10-29	55.530	59.790	54.520	56.890	2.845	304,238,776
2008-10-28	51.500	56.300	49.070	56.040	2.802	296,868,376
2008-10-27	49.000	52.590	48.430	49.580	2.479	235,332,197
2008-10-24	44.750	52.320	44.500	48.960	2.448	392,150,775
2008-10-23	43.370	50.910	43.310	50.320	2.516	652,129,591
2008-10-22	50.050	52.470	47.900	49.990	2.500	390,263,775
2008-10-21	51.860	52.950	49.920	50.230	2.512	173,533,618
2008-10-20	52.170	53.100	49.906	52.970	2.649	169,048,278
2008-10-17	48.830	62.330	48.410	50.650	2.533	259,026,796
2008-10-16	46.400	50.700	43.390	50.290	2.515	441,699,794
2008-10-15	54.460	54.690	48.350	48.720	2.436	325,210,215
2008-10-14	63.500	64.000	54.800	55.860	2.793	346,186,995
2008-10-13	58.960	62.210	57.370	62.020	3.101	224,029,997
2008-10-10	52.990	59.750	51.050	56.250	2.813	360,597,815
2008-10-09	61.970	63.500	56.000	56.000	2.800	278,647,816
2008-10-08	55.640	62.750	55.350	61.020	3.051	286,511,576
2008-10-07	65.790	66.430	58.500	58.520	2.926	255,137,196
2008-10-06	64.060	65.890	60.470	65.230	3.262	267,722,196
2008-10-03	69.420	70.950	66.590	67.000	3.350	225,040,597
2008-10-02	67.630	68.960	65.410	67.360	3.368	174,549,458
2008-10-01	71.780	71.990	68.410	69.580	3.479	192,480,237
2008-09-30	65.840	73.120	65.320	72.760	3.638	261,120,196
2008-09-29	68.410	69.370	61.320	63.350	3.168	240,150,597
2008-09-26	69.520	71.050	68.080	70.700	3.535	134,957,718
2008-09-25	70.660	72.750	70.010	72.080	3.604	121,471,258
2008-09-24	72.300	73.650	68.940	69.960	3.498	188,099,577
2008-09-23	75.790	76.290	70.770	71.760	3.588	171,936,838
2008-09-22	81.130	81.630	74.320	74.930	3.747	140,780,178
2008-09-19	80.120	86.770	76.500	81.000	4.050	295,755,576
2008-09-18	73.080	77.500	70.080	76.500	3.825	247,995,597
2008-09-17	77.680	78.240	71.240	71.540	3.577	263,420,996
2008-09-16	76.800	79.630	76.670	78.730	3.937	261,938,796
2008-09-15	76.860	79.880	76.300	77.340	3.867	179,621,957
2008-09-12	78.810	79.600	76.620	78.300	3.915	129,606,358
2008-09-11	75.270	79.800	75.100	79.510	3.976	156,272,038

← NewerPage 76 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.