Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-16 | 78.420 | 82.530 | 78.410 | 81.700 | 4.085 | 115,120,798 |
| 2008-06-13 | 76.700 | 80.000 | 76.700 | 79.170 | 3.959 | 119,488,298 |
| 2008-06-12 | 78.020 | 79.050 | 75.010 | 76.150 | 3.808 | 124,091,038 |
| 2008-06-11 | 79.350 | 80.000 | 77.030 | 77.280 | 3.864 | 117,493,718 |
| 2008-06-10 | 78.200 | 81.040 | 78.200 | 79.620 | 3.981 | 121,339,518 |
| 2008-06-09 | 81.190 | 81.530 | 78.120 | 79.430 | 3.972 | 130,752,618 |
| 2008-06-06 | 83.240 | 83.640 | 80.560 | 80.630 | 4.032 | 156,924,338 |
| 2008-06-05 | 82.110 | 84.880 | 81.800 | 84.510 | 4.226 | 178,796,778 |
| 2008-06-04 | 80.110 | 81.820 | 79.720 | 81.500 | 4.075 | 129,207,918 |
| 2008-06-03 | 80.710 | 81.890 | 79.260 | 80.110 | 4.006 | 125,298,978 |
| 2008-06-02 | 81.150 | 81.570 | 80.050 | 80.230 | 4.012 | 124,302,638 |
| 2008-05-30 | 80.580 | 81.770 | 80.300 | 81.620 | 4.081 | 105,444,959 |
| 2008-05-29 | 80.610 | 81.960 | 80.170 | 80.350 | 4.018 | 137,160,858 |
| 2008-05-28 | 80.730 | 80.790 | 78.990 | 80.080 | 4.004 | 134,015,518 |
| 2008-05-27 | 78.260 | 80.900 | 77.970 | 80.620 | 4.031 | 202,189,597 |
| 2008-05-23 | 78.550 | 78.870 | 77.430 | 78.350 | 3.918 | 126,636,918 |
| 2008-05-22 | 78.680 | 79.690 | 78.000 | 79.260 | 3.963 | 107,810,958 |
| 2008-05-21 | 80.370 | 81.150 | 77.500 | 78.300 | 3.915 | 141,410,458 |
| 2008-05-20 | 82.170 | 82.700 | 80.030 | 80.720 | 4.036 | 158,244,338 |
| 2008-05-19 | 79.010 | 84.750 | 78.860 | 82.290 | 4.115 | 373,847,375 |
| 2008-05-16 | 76.420 | 76.830 | 74.860 | 76.460 | 3.823 | 124,132,958 |
| 2008-05-15 | 73.890 | 76.320 | 73.550 | 76.120 | 3.806 | 138,419,038 |
| 2008-05-14 | 74.920 | 75.750 | 73.980 | 74.200 | 3.710 | 91,792,579 |
| 2008-05-13 | 74.570 | 74.960 | 73.310 | 74.560 | 3.728 | 100,420,039 |
| 2008-05-12 | 73.000 | 74.930 | 71.780 | 74.530 | 3.727 | 144,309,698 |
| 2008-05-09 | 72.200 | 73.340 | 71.660 | 72.410 | 3.621 | 84,869,239 |
| 2008-05-08 | 73.730 | 74.160 | 71.560 | 72.790 | 3.640 | 162,643,998 |
| 2008-05-07 | 75.260 | 76.640 | 73.090 | 73.180 | 3.659 | 167,549,818 |
| 2008-05-06 | 75.510 | 76.770 | 75.050 | 75.710 | 3.786 | 130,918,918 |
| 2008-05-05 | 77.270 | 77.770 | 75.870 | 75.920 | 3.796 | 112,957,138 |
| 2008-05-02 | 80.300 | 81.200 | 76.400 | 77.310 | 3.866 | 163,118,718 |
| 2008-05-01 | 78.400 | 80.010 | 77.970 | 79.360 | 3.968 | 143,939,838 |
| 2008-04-30 | 80.900 | 81.340 | 77.920 | 78.630 | 3.932 | 157,542,878 |
| 2008-04-29 | 81.420 | 81.770 | 79.860 | 80.740 | 4.037 | 134,529,518 |
| 2008-04-28 | 80.640 | 82.500 | 80.120 | 81.970 | 4.099 | 219,879,997 |
| 2008-04-25 | 77.810 | 81.320 | 77.260 | 80.860 | 4.043 | 189,164,037 |
| 2008-04-24 | 77.710 | 80.530 | 76.930 | 77.690 | 3.885 | 421,557,174 |
| 2008-04-23 | 80.300 | 82.640 | 78.740 | 81.000 | 4.050 | 385,007,375 |
| 2008-04-22 | 79.940 | 79.940 | 77.540 | 79.600 | 3.980 | 144,971,778 |
| 2008-04-21 | 80.030 | 81.340 | 79.060 | 80.180 | 4.009 | 186,773,957 |
| 2008-04-18 | 76.480 | 82.000 | 76.320 | 80.100 | 4.005 | 335,848,395 |
| 2008-04-17 | 74.180 | 75.020 | 73.610 | 74.040 | 3.702 | 124,443,298 |
| 2008-04-16 | 73.020 | 75.000 | 72.940 | 74.590 | 3.730 | 134,944,718 |
| 2008-04-15 | 72.970 | 73.980 | 70.650 | 72.500 | 3.625 | 136,289,958 |
| 2008-04-14 | 71.700 | 74.000 | 71.290 | 72.610 | 3.631 | 87,091,099 |
| 2008-04-11 | 73.840 | 74.300 | 71.620 | 71.990 | 3.600 | 135,711,198 |
| 2008-04-10 | 74.480 | 75.490 | 72.730 | 74.830 | 3.742 | 125,121,558 |
| 2008-04-09 | 76.560 | 76.670 | 73.660 | 74.390 | 3.720 | 133,217,298 |
| 2008-04-08 | 76.400 | 77.610 | 75.500 | 77.300 | 3.865 | 98,975,319 |
| 2008-04-07 | 77.360 | 78.430 | 76.000 | 76.900 | 3.845 | 133,425,758 |
| 2008-04-04 | 75.260 | 77.830 | 74.280 | 76.870 | 3.844 | 141,923,718 |
| 2008-04-03 | 75.150 | 76.010 | 73.810 | 74.940 | 3.747 | 162,996,558 |
| 2008-04-02 | 77.080 | 79.000 | 76.120 | 77.370 | 3.869 | 171,837,738 |
| 2008-04-01 | 72.990 | 77.090 | 72.760 | 76.700 | 3.835 | 194,646,137 |
| 2008-03-31 | 70.250 | 71.640 | 69.630 | 71.300 | 3.565 | 109,393,638 |
| 2008-03-28 | 71.000 | 72.210 | 69.260 | 69.760 | 3.488 | 105,564,719 |
| 2008-03-27 | 74.370 | 74.690 | 70.798 | 70.800 | 3.540 | 158,835,538 |
| 2008-03-26 | 74.140 | 75.120 | 73.240 | 73.800 | 3.690 | 121,452,998 |
| 2008-03-25 | 75.830 | 76.290 | 74.050 | 75.170 | 3.759 | 126,547,358 |
| 2008-03-24 | 73.820 | 76.930 | 72.750 | 75.950 | 3.798 | 187,863,937 |
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.