Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-10 | 80.013 | 80.220 | 76.150 | 76.740 | 3.837 | 188,892,697 |
| 2008-09-09 | 80.760 | 81.960 | 78.988 | 79.040 | 3.952 | 116,437,318 |
| 2008-09-08 | 82.250 | 83.750 | 78.850 | 81.160 | 4.058 | 189,811,157 |
| 2008-09-05 | 77.340 | 80.720 | 77.080 | 79.190 | 3.960 | 161,427,618 |
| 2008-09-04 | 80.600 | 80.810 | 78.020 | 78.030 | 3.902 | 166,337,358 |
| 2008-09-03 | 81.400 | 82.000 | 80.020 | 80.770 | 4.039 | 114,850,178 |
| 2008-09-02 | 83.160 | 84.500 | 81.210 | 81.410 | 4.071 | 120,014,598 |
| 2008-08-29 | 82.900 | 82.900 | 80.500 | 80.810 | 4.041 | 94,575,259 |
| 2008-08-28 | 82.210 | 83.650 | 81.800 | 83.420 | 4.171 | 156,685,418 |
| 2008-08-27 | 81.440 | 82.740 | 81.000 | 81.730 | 4.087 | 112,706,298 |
| 2008-08-26 | 82.740 | 83.120 | 81.250 | 81.760 | 4.088 | 87,508,919 |
| 2008-08-25 | 84.630 | 84.640 | 82.450 | 82.850 | 4.143 | 87,141,199 |
| 2008-08-22 | 84.270 | 85.460 | 83.930 | 85.260 | 4.263 | 93,581,199 |
| 2008-08-21 | 81.410 | 83.770 | 80.980 | 83.260 | 4.163 | 123,177,798 |
| 2008-08-20 | 82.000 | 83.250 | 81.200 | 82.130 | 4.107 | 119,017,678 |
| 2008-08-19 | 83.090 | 83.510 | 81.060 | 81.290 | 4.065 | 132,613,918 |
| 2008-08-18 | 86.090 | 86.280 | 83.040 | 83.110 | 4.156 | 130,948,218 |
| 2008-08-15 | 88.280 | 89.530 | 86.260 | 86.400 | 4.320 | 137,434,658 |
| 2008-08-14 | 85.710 | 88.750 | 85.220 | 88.030 | 4.402 | 138,038,798 |
| 2008-08-13 | 86.280 | 88.250 | 84.540 | 86.690 | 4.335 | 144,178,878 |
| 2008-08-12 | 87.320 | 88.480 | 86.100 | 87.250 | 4.363 | 160,577,758 |
| 2008-08-11 | 80.180 | 91.750 | 79.780 | 88.090 | 4.405 | 501,444,413 |
| 2008-08-08 | 76.780 | 81.210 | 76.290 | 80.510 | 4.026 | 183,253,357 |
| 2008-08-07 | 77.010 | 78.050 | 76.000 | 76.950 | 3.848 | 108,905,378 |
| 2008-08-06 | 78.550 | 78.630 | 76.730 | 78.090 | 3.905 | 128,125,258 |
| 2008-08-05 | 76.920 | 79.520 | 76.520 | 79.110 | 3.956 | 155,920,838 |
| 2008-08-04 | 75.990 | 77.300 | 75.010 | 75.710 | 3.786 | 89,975,299 |
| 2008-08-01 | 76.360 | 76.490 | 74.050 | 75.750 | 3.788 | 95,499,619 |
| 2008-07-31 | 76.750 | 78.170 | 76.100 | 76.340 | 3.817 | 106,025,559 |
| 2008-07-30 | 78.360 | 79.850 | 76.420 | 78.210 | 3.911 | 151,398,378 |
| 2008-07-29 | 76.490 | 78.800 | 76.160 | 78.210 | 3.911 | 135,510,258 |
| 2008-07-28 | 77.090 | 78.310 | 74.860 | 75.980 | 3.799 | 209,605,397 |
| 2008-07-25 | 79.630 | 80.939 | 78.120 | 78.310 | 3.916 | 183,013,697 |
| 2008-07-24 | 76.300 | 82.380 | 76.290 | 78.720 | 3.936 | 620,008,391 |
| 2008-07-23 | 67.465 | 72.070 | 67.465 | 70.540 | 3.527 | 358,322,175 |
| 2008-07-22 | 67.090 | 69.140 | 65.880 | 67.970 | 3.399 | 175,921,918 |
| 2008-07-21 | 69.520 | 69.800 | 66.300 | 68.480 | 3.424 | 137,938,958 |
| 2008-07-18 | 69.940 | 70.840 | 68.400 | 69.120 | 3.456 | 165,989,198 |
| 2008-07-17 | 71.200 | 72.380 | 67.737 | 72.110 | 3.606 | 191,947,197 |
| 2008-07-16 | 66.940 | 72.750 | 66.840 | 71.840 | 3.592 | 240,784,197 |
| 2008-07-15 | 65.870 | 68.620 | 62.990 | 67.030 | 3.352 | 226,943,997 |
| 2008-07-14 | 69.310 | 69.500 | 65.590 | 66.280 | 3.314 | 180,432,177 |
| 2008-07-11 | 69.400 | 69.990 | 66.740 | 68.540 | 3.427 | 158,610,358 |
| 2008-07-10 | 70.700 | 71.770 | 67.990 | 70.630 | 3.532 | 198,851,777 |
| 2008-07-09 | 74.560 | 74.900 | 70.480 | 70.610 | 3.531 | 138,253,018 |
| 2008-07-08 | 72.380 | 75.490 | 71.750 | 75.040 | 3.752 | 158,335,418 |
| 2008-07-07 | 72.370 | 74.400 | 70.760 | 72.490 | 3.625 | 147,265,698 |
| 2008-07-03 | 72.510 | 73.840 | 70.520 | 72.000 | 3.600 | 84,963,039 |
| 2008-07-02 | 74.160 | 74.410 | 71.380 | 71.440 | 3.572 | 140,898,098 |
| 2008-07-01 | 72.240 | 74.230 | 70.520 | 73.620 | 3.681 | 205,849,797 |
| 2008-06-30 | 75.030 | 76.120 | 73.210 | 73.330 | 3.667 | 142,084,958 |
| 2008-06-27 | 75.590 | 76.070 | 72.620 | 74.660 | 3.733 | 236,809,797 |
| 2008-06-26 | 79.100 | 79.890 | 76.000 | 76.300 | 3.815 | 226,238,597 |
| 2008-06-25 | 80.450 | 82.150 | 79.520 | 80.510 | 4.026 | 147,889,298 |
| 2008-06-24 | 79.550 | 80.790 | 77.630 | 79.640 | 3.982 | 142,809,298 |
| 2008-06-23 | 81.300 | 82.150 | 79.550 | 80.680 | 4.034 | 148,524,398 |
| 2008-06-20 | 83.100 | 83.460 | 80.510 | 81.100 | 4.055 | 131,777,558 |
| 2008-06-19 | 82.210 | 84.470 | 81.500 | 84.260 | 4.213 | 134,355,678 |
| 2008-06-18 | 82.000 | 83.170 | 81.320 | 82.520 | 4.126 | 136,961,038 |
| 2008-06-17 | 83.150 | 84.300 | 82.800 | 82.970 | 4.149 | 176,072,698 |
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.