Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMZN.BA stock page

Amazon.com Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,842.502,880.002,795.002,815.002,815.00912,140
2026-10-152,842.502,880.002,787.502,865.002,865.001,562,722
2026-10-142,905.002,920.002,837.502,852.502,852.501,195,139
2026-10-132,922.502,950.002,885.002,905.002,905.001,849,272
2026-10-092,862.502,952.502,855.002,950.002,950.001,608,184
2026-10-082,917.502,917.502,842.502,860.002,860.001,845,963
2026-10-072,865.002,922.502,845.002,917.502,917.502,009,165
2026-10-062,847.502,877.502,800.002,872.502,872.502,192,430
2026-10-052,835.002,847.502,805.002,820.002,820.002,286,132
2026-10-022,822.502,865.002,822.502,845.002,845.001,332,613
2026-10-012,825.002,832.502,770.002,805.002,805.001,558,832
2026-09-302,750.002,830.002,750.002,805.002,805.001,627,888
2026-09-292,792.502,800.002,752.502,775.002,775.001,462,621
2026-09-282,792.502,800.002,767.502,785.002,785.001,007,760
2026-09-252,812.502,832.502,785.002,820.002,820.001,354,493
2026-09-242,770.002,812.502,740.002,805.002,805.001,817,077
2026-09-232,825.002,827.502,762.502,782.502,782.501,582,294
2026-09-222,837.502,877.502,817.502,840.002,840.002,713,954
2026-09-212,822.502,882.502,820.002,872.502,872.502,876,020
2026-09-182,790.002,840.002,790.002,825.002,825.001,092,059
2026-09-172,757.502,810.002,757.502,787.502,787.501,009,998
2026-09-162,755.002,770.002,715.002,735.002,735.002,017,392
2026-09-152,817.502,820.002,742.502,762.502,762.501,388,001
2026-09-142,825.002,840.002,790.002,817.502,817.50724,769
2026-09-112,827.502,867.502,812.502,860.002,860.00629,194
2026-09-102,785.002,807.502,762.502,795.002,795.001,356,956
2026-09-092,822.502,822.502,780.002,800.002,800.001,439,178
2026-09-082,885.002,885.002,810.002,845.002,845.001,180,807
2026-09-072,855.002,902.502,810.002,882.502,882.50125,638
2026-09-042,862.502,890.002,820.002,855.002,855.00774,262
2026-09-032,845.002,875.002,830.002,860.002,860.00661,637
2026-09-022,850.002,850.002,797.502,827.502,827.50817,798
2026-09-012,837.502,847.502,800.002,820.002,820.001,016,839
2026-08-312,920.002,950.002,862.502,895.002,895.00990,379
2026-08-282,890.002,987.502,867.502,977.502,977.50922,957
2026-08-272,910.002,910.002,835.002,862.502,862.50597,466
2026-08-262,917.502,920.002,875.002,910.002,910.00358,858
2026-08-252,920.002,940.002,890.002,902.502,902.501,057,965
2026-08-242,870.002,927.502,870.002,920.002,920.00736,058
2026-08-212,850.002,880.002,830.002,870.002,870.00730,026
2026-08-202,900.002,902.502,860.002,867.502,867.50370,042
2026-08-192,882.502,930.002,835.002,922.502,922.50767,415
2026-08-182,870.002,880.002,817.502,842.502,842.501,758,205
2026-08-172,872.502,872.502,872.502,872.502,872.500
2026-08-142,930.002,930.002,865.002,872.502,872.50453,056
2026-08-132,947.502,962.502,897.502,907.502,907.50560,484
2026-08-122,990.003,000.002,935.002,950.002,950.001,074,780
2026-08-113,060.003,060.002,972.502,990.002,990.00494,482
2026-08-103,020.003,070.002,995.003,045.003,045.00696,405
2026-08-072,970.003,052.502,970.003,015.003,015.00421,984
2026-08-063,005.003,017.502,957.502,970.002,970.00615,161
2026-08-053,057.503,095.002,955.002,972.502,972.50674,475
2026-08-043,067.503,085.003,022.503,035.003,035.00974,588
2026-08-033,030.003,142.503,030.003,117.503,117.503,274,689
2026-07-312,695.002,985.002,695.002,977.502,977.507,659,889
2026-07-302,550.002,622.502,522.502,572.502,572.501,737,839
2026-07-292,555.002,572.502,488.002,502.502,502.50736,613
2026-07-282,570.002,590.002,540.002,560.002,560.00494,159
2026-07-272,585.002,622.502,565.002,580.002,580.00433,713
2026-07-242,580.002,600.002,560.002,585.002,585.00970,875
Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.