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
2026-04-302,800.002,800.002,642.502,752.502,752.501,142,981
2026-04-292,700.002,765.002,677.502,712.502,712.501,560,262
2026-04-282,740.002,745.002,687.502,700.002,700.00896,422
2026-04-272,735.002,767.502,695.002,745.002,745.001,390,299
2026-04-242,650.002,740.002,640.002,735.002,735.001,308,705
2026-04-232,582.502,645.002,582.502,602.502,602.501,096,429
2026-04-222,540.002,610.002,540.002,602.502,602.50922,569
2026-04-212,552.502,592.502,530.002,535.002,535.001,049,573
2026-04-202,545.002,547.502,488.002,517.502,517.501,268,693
2026-04-172,542.502,570.002,525.002,532.502,532.501,317,730
2026-04-162,500.002,515.002,459.002,507.502,507.501,407,875
2026-04-152,530.002,547.502,497.002,500.002,500.001,258,275
2026-04-142,449.002,560.002,446.002,527.502,527.503,577,535
2026-04-132,414.002,442.002,400.002,428.002,428.001,070,363
2026-04-102,400.002,463.002,400.002,431.002,431.001,494,406
2026-04-092,298.002,400.002,289.002,384.002,384.001,384,774
2026-04-082,290.002,293.002,248.002,271.002,271.00738,618
2026-04-072,192.002,214.002,160.002,209.002,209.00469,472
2026-04-062,180.002,201.002,160.002,192.002,192.001,023,523
2026-04-012,175.002,201.002,131.002,186.002,186.001,010,151
2026-03-312,102.002,160.002,085.002,142.002,142.001,049,097
2026-03-302,051.002,094.002,044.002,074.002,074.001,135,191
2026-03-272,080.002,080.002,025.002,048.002,048.00696,538
2026-03-262,120.002,140.002,080.002,088.002,088.00376,550
2026-03-252,150.002,163.002,122.002,136.002,136.00871,435
2026-03-232,136.002,166.002,125.002,142.002,142.00240,024
2026-03-202,122.002,126.002,090.002,098.002,098.00287,749
2026-03-192,120.002,140.002,104.002,132.002,132.00466,271
2026-03-182,195.002,199.002,132.002,143.002,143.00234,993
2026-03-172,166.002,205.002,166.002,198.002,198.00340,489
2026-03-162,120.002,173.002,107.002,165.002,165.00334,666
2026-03-132,120.002,131.002,093.002,124.002,124.00494,386
2026-03-122,139.002,152.002,111.002,121.002,121.00352,778
2026-03-112,177.002,206.002,143.002,156.002,156.00834,688
2026-03-102,180.002,195.002,162.002,174.002,174.00551,279
2026-03-092,175.002,194.002,122.002,179.002,179.00631,382
2026-03-062,230.002,234.002,183.002,188.002,188.00465,712
2026-03-052,200.002,250.002,178.002,227.002,227.00531,394
2026-03-042,134.002,216.002,129.002,205.002,205.00639,529
2026-03-032,109.002,149.002,055.002,144.002,144.00506,606
2026-03-022,124.002,134.002,083.002,115.002,115.00815,454
2026-02-272,140.002,163.002,101.002,128.002,128.00671,542
2026-02-262,160.002,190.002,113.002,147.002,147.00871,019
2026-02-252,125.002,159.002,106.002,155.002,155.00431,289
2026-02-242,060.002,117.002,042.002,107.002,107.00738,986
2026-02-232,100.002,100.002,032.002,050.002,050.00763,477
2026-02-202,070.002,134.002,065.002,111.002,111.00908,443
2026-02-192,077.002,077.002,036.002,059.002,059.00741,640
2026-02-182,070.002,108.002,065.002,067.002,067.001,236,913
2026-02-132,031.002,058.002,021.002,041.002,041.00862,086
2026-02-122,100.002,102.002,016.002,029.002,029.001,714,434
2026-02-112,149.002,180.002,072.002,103.002,103.001,074,836
2026-02-102,163.002,188.002,107.002,135.002,135.001,473,233
2026-02-092,162.002,207.002,109.002,152.002,152.001,994,300
2026-02-062,214.002,214.002,092.002,143.002,143.006,481,718
2026-02-052,385.002,398.002,296.002,329.002,329.001,344,182
2026-02-042,470.002,500.002,406.002,435.002,435.00562,638
2026-02-032,540.002,555.002,448.002,464.002,464.00448,449
2026-02-022,500.002,565.002,466.002,530.002,530.00426,182
2026-01-302,525.002,545.002,485.002,510.002,510.00827,565
← NewerPage 3 of 5 · 254 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.