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
2026-07-232,607.502,620.002,550.002,577.502,577.50965,131
2026-07-222,710.002,710.002,657.502,680.002,680.00382,327
2026-07-212,730.002,730.002,692.502,705.002,705.00677,375
2026-07-202,720.002,772.502,710.002,732.502,732.50298,317
2026-07-172,682.502,732.502,657.502,712.502,712.50523,267
2026-07-162,790.002,800.002,700.002,717.502,717.501,772,664
2026-07-152,690.002,792.502,690.002,777.502,777.501,424,052
2026-07-142,677.502,692.502,642.502,687.502,687.50448,895
2026-07-132,675.002,725.002,657.502,692.502,692.50846,720
2026-07-102,710.002,750.002,655.002,675.002,675.00270,100
2026-07-092,660.002,660.002,660.002,660.002,660.000
2026-07-082,650.002,695.002,635.002,660.002,660.00547,941
2026-07-072,697.502,720.002,657.502,695.002,695.00900,362
2026-07-062,697.502,697.502,697.502,697.502,697.50856,356
2026-07-032,670.002,705.002,652.502,697.502,697.50134,366
2026-07-022,645.002,702.502,640.002,670.002,670.001,990,788
2026-07-012,607.502,680.002,572.502,642.502,642.501,485,315
2026-06-302,592.502,615.002,560.002,592.502,592.50943,208
2026-06-292,500.002,665.002,500.002,582.502,582.502,216,569
2026-06-262,449.002,500.002,423.002,478.002,478.00723,933
2026-06-252,499.002,499.002,425.002,431.002,431.001,673,044
2026-06-242,540.002,620.002,522.502,535.002,535.001,504,529
2026-06-232,470.002,545.002,465.002,540.002,540.00739,280
2026-06-222,577.502,577.502,467.002,482.002,482.001,521,422
2026-06-192,600.002,645.002,572.502,617.502,617.50178,166
2026-06-182,520.002,585.002,468.002,555.002,555.00543,875
2026-06-172,565.002,570.002,474.002,485.002,485.00734,679
2026-06-162,545.002,597.502,542.502,560.002,560.00691,408
2026-06-152,484.002,484.002,484.002,484.002,484.000
2026-06-122,520.002,520.002,436.002,484.002,484.001,635,531
2026-06-112,478.002,522.502,431.002,512.502,512.501,678,232
2026-06-102,567.502,575.002,482.002,487.002,487.00584,047
2026-06-092,600.002,642.502,530.002,560.002,560.00745,161
2026-06-082,602.502,627.502,557.502,582.502,582.50440,490
2026-06-052,680.002,727.502,570.002,580.002,580.00561,700
2026-06-042,642.502,680.002,642.502,655.002,655.00687,501
2026-06-032,660.002,687.502,590.002,622.502,622.50744,766
2026-06-022,697.502,720.002,625.002,675.002,675.00697,779
2026-06-012,742.502,742.502,685.002,705.002,705.00860,597
2026-05-292,795.002,830.002,770.002,787.502,787.50499,603
2026-05-282,787.502,822.502,745.002,812.502,812.50829,340
2026-05-272,745.002,800.002,737.502,780.002,780.00576,655
2026-05-262,770.002,775.002,700.002,730.002,730.00354,760
2026-05-252,745.002,745.002,745.002,745.002,745.000
2026-05-222,747.502,770.002,740.002,745.002,745.001,266,985
2026-05-212,720.002,765.002,690.002,752.502,752.50538,153
2026-05-202,680.002,740.002,677.502,722.502,722.50632,936
2026-05-192,712.502,712.502,625.002,675.002,675.00688,057
2026-05-182,690.002,770.002,690.002,720.002,720.00545,797
2026-05-152,710.002,727.502,685.002,715.002,715.00531,857
2026-05-142,770.002,785.002,730.002,732.502,732.50999,239
2026-05-132,707.502,782.502,690.002,775.002,775.00855,750
2026-05-122,717.502,750.002,695.002,710.002,710.00886,519
2026-05-112,800.002,822.502,747.502,757.502,757.501,056,047
2026-05-082,795.002,827.502,780.002,812.502,812.50565,081
2026-05-072,845.002,845.002,785.002,790.002,790.00977,655
2026-05-062,815.002,852.502,785.002,825.002,825.00941,603
2026-05-052,852.502,890.002,805.002,815.002,815.00759,220
2026-05-042,790.002,852.502,775.002,815.002,815.00953,248
2026-05-012,752.502,752.502,752.502,752.502,752.500
← NewerPage 2 of 21 · 1,234 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.