Amazon Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-20 | 70.170 | 73.490 | 69.380 | 73.190 | 3.660 | 228,148,197 |
| 2008-03-19 | 71.100 | 74.000 | 70.170 | 70.170 | 3.509 | 219,747,597 |
| 2008-03-18 | 68.250 | 71.928 | 67.590 | 71.700 | 3.585 | 191,009,537 |
| 2008-03-17 | 65.720 | 67.790 | 64.920 | 66.530 | 3.327 | 193,879,457 |
| 2008-03-14 | 68.610 | 70.680 | 66.060 | 68.220 | 3.411 | 248,377,997 |
| 2008-03-13 | 65.110 | 69.550 | 64.366 | 68.320 | 3.416 | 214,135,997 |
| 2008-03-12 | 66.770 | 68.230 | 65.640 | 66.510 | 3.326 | 154,953,318 |
| 2008-03-11 | 65.950 | 67.170 | 63.710 | 67.150 | 3.358 | 194,853,297 |
| 2008-03-10 | 63.900 | 65.150 | 62.910 | 63.470 | 3.174 | 186,392,377 |
| 2008-03-07 | 62.200 | 64.870 | 62.010 | 64.090 | 3.205 | 208,708,397 |
| 2008-03-06 | 64.750 | 65.460 | 62.500 | 62.740 | 3.137 | 166,824,358 |
| 2008-03-05 | 65.660 | 66.340 | 63.820 | 64.990 | 3.250 | 222,526,597 |
| 2008-03-04 | 61.670 | 66.600 | 61.230 | 65.340 | 3.267 | 334,059,995 |
| 2008-03-03 | 63.590 | 64.490 | 61.200 | 62.430 | 3.122 | 274,403,396 |
| 2008-02-29 | 67.010 | 67.500 | 63.970 | 64.470 | 3.224 | 233,255,197 |
| 2008-02-28 | 70.300 | 70.600 | 67.110 | 67.850 | 3.393 | 263,312,396 |
| 2008-02-27 | 70.680 | 71.480 | 69.570 | 70.870 | 3.544 | 178,521,538 |
| 2008-02-26 | 71.910 | 73.500 | 70.280 | 71.690 | 3.585 | 193,149,217 |
| 2008-02-25 | 72.350 | 73.500 | 71.410 | 73.270 | 3.664 | 157,163,278 |
| 2008-02-22 | 70.540 | 72.210 | 69.860 | 72.080 | 3.604 | 246,848,997 |
| 2008-02-21 | 73.940 | 74.210 | 69.370 | 69.900 | 3.495 | 258,569,796 |
| 2008-02-20 | 71.900 | 73.880 | 71.100 | 73.640 | 3.682 | 129,012,518 |
| 2008-02-19 | 73.540 | 74.000 | 71.550 | 72.080 | 3.604 | 142,182,178 |
| 2008-02-15 | 75.000 | 75.190 | 71.940 | 72.960 | 3.648 | 221,717,797 |
| 2008-02-14 | 77.730 | 77.880 | 75.180 | 75.800 | 3.790 | 149,840,498 |
| 2008-02-13 | 74.990 | 78.850 | 73.270 | 77.730 | 3.887 | 221,253,997 |
| 2008-02-12 | 75.430 | 77.050 | 73.790 | 74.450 | 3.723 | 188,168,237 |
| 2008-02-11 | 73.140 | 75.960 | 72.770 | 75.190 | 3.760 | 155,253,138 |
| 2008-02-08 | 73.400 | 74.600 | 72.520 | 73.500 | 3.675 | 233,987,597 |
| 2008-02-07 | 67.370 | 72.710 | 67.220 | 70.910 | 3.546 | 290,024,796 |
| 2008-02-06 | 72.300 | 72.430 | 68.170 | 68.490 | 3.425 | 247,925,397 |
| 2008-02-05 | 72.800 | 74.210 | 72.000 | 72.090 | 3.605 | 192,675,657 |
| 2008-02-04 | 74.500 | 76.660 | 73.900 | 73.950 | 3.698 | 183,103,037 |
| 2008-02-01 | 79.020 | 79.400 | 73.370 | 74.630 | 3.732 | 327,172,615 |
| 2008-01-31 | 68.910 | 78.870 | 68.840 | 77.700 | 3.885 | 857,186,228 |
| 2008-01-30 | 73.540 | 77.420 | 73.250 | 74.210 | 3.711 | 455,167,994 |
| 2008-01-29 | 75.770 | 75.900 | 72.060 | 73.950 | 3.698 | 199,147,117 |
| 2008-01-28 | 76.910 | 77.400 | 74.340 | 75.820 | 3.791 | 169,009,678 |
| 2008-01-25 | 78.690 | 81.430 | 76.330 | 77.600 | 3.880 | 200,193,997 |
| 2008-01-24 | 74.530 | 77.880 | 74.190 | 77.670 | 3.884 | 197,604,357 |
| 2008-01-23 | 75.600 | 76.800 | 69.950 | 73.970 | 3.699 | 407,532,814 |
| 2008-01-22 | 73.580 | 79.720 | 72.220 | 78.480 | 3.924 | 256,518,396 |
| 2008-01-18 | 79.930 | 82.310 | 78.040 | 79.760 | 3.988 | 265,328,196 |
| 2008-01-17 | 80.160 | 82.250 | 79.540 | 80.120 | 4.006 | 197,463,517 |
| 2008-01-16 | 79.580 | 82.360 | 78.440 | 80.350 | 4.018 | 248,123,997 |
| 2008-01-15 | 80.485 | 81.010 | 78.510 | 80.240 | 4.012 | 192,579,137 |
| 2008-01-14 | 82.180 | 83.320 | 78.870 | 82.870 | 4.144 | 181,100,957 |
| 2008-01-11 | 84.030 | 84.030 | 80.290 | 81.080 | 4.054 | 212,473,597 |
| 2008-01-10 | 83.980 | 85.970 | 82.970 | 84.260 | 4.213 | 229,390,397 |
| 2008-01-09 | 87.560 | 87.800 | 80.240 | 85.220 | 4.261 | 327,512,615 |
| 2008-01-08 | 87.550 | 91.830 | 86.930 | 87.880 | 4.394 | 245,320,797 |
| 2008-01-07 | 88.620 | 90.570 | 85.470 | 88.820 | 4.441 | 199,570,757 |
| 2008-01-04 | 93.260 | 93.400 | 88.500 | 88.790 | 4.440 | 205,385,597 |
| 2008-01-03 | 96.060 | 97.250 | 94.520 | 95.210 | 4.761 | 182,431,337 |
| 2008-01-02 | 95.350 | 97.430 | 94.700 | 96.250 | 4.813 | 277,126,776 |
← NewerPage 79 of 79 · 4,735 trading days
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.