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
2026-01-292,547.502,565.002,483.002,507.502,507.50539,678
2026-01-282,565.002,602.502,532.502,550.002,550.00521,700
2026-01-272,545.002,570.002,502.502,562.502,562.50489,959
2026-01-262,530.002,535.002,493.002,520.002,520.00435,671
2026-01-232,458.002,530.002,450.002,527.502,527.50503,927
2026-01-222,448.002,474.002,415.002,458.002,458.00495,299
2026-01-212,439.002,452.002,394.002,437.002,437.00738,100
2026-01-202,485.002,485.002,425.002,429.002,429.00581,257
2026-01-192,520.002,557.502,458.002,502.502,502.50144,101
2026-01-162,545.002,545.002,491.002,515.002,515.00462,624
2026-01-152,540.002,562.502,495.002,502.502,502.50798,972
2026-01-142,577.502,580.002,500.002,510.002,510.00824,968
2026-01-132,640.002,645.002,555.002,575.002,575.00795,378
2026-01-122,627.502,650.002,597.502,642.502,642.50594,488
2026-01-092,637.502,652.502,585.002,627.502,627.50608,383
2026-01-082,580.002,625.002,572.502,615.002,615.00375,384
2026-01-072,582.502,612.502,550.002,582.502,582.50749,589
2026-01-062,490.002,597.502,470.002,577.502,577.50875,658
2026-01-052,447.002,500.002,408.002,491.002,491.001,272,032
2026-01-022,475.002,510.002,405.002,426.002,426.00986,592
2026-01-012,447.002,447.002,447.002,447.002,447.000
2025-12-312,447.002,447.002,447.002,447.002,447.000
2025-12-302,460.002,483.002,440.002,447.002,447.00266,898
2025-12-292,500.002,500.002,447.002,461.002,461.00734,761
2025-12-262,481.002,555.002,396.002,500.002,500.00246,991
2025-12-252,468.002,468.002,468.002,468.002,468.000
2025-12-242,490.002,490.002,450.002,468.002,468.0096,978
2025-12-232,468.002,495.002,440.002,466.002,466.00411,844
2025-12-222,480.002,480.002,424.002,453.002,453.00270,235
2025-12-192,450.002,467.002,417.002,463.002,463.00500,527
2025-12-182,435.002,469.002,407.002,433.002,433.00670,599
2025-12-172,401.002,444.002,390.002,411.002,411.00344,849
2025-12-162,377.002,490.002,364.002,394.002,394.00321,787
2025-12-152,399.002,399.002,348.002,367.002,367.00353,173
2025-12-122,399.002,425.002,362.002,386.002,386.00311,686
2025-12-112,421.002,423.002,380.002,404.002,404.00266,501
2025-12-102,385.002,435.002,382.002,421.002,421.00487,830
2025-12-092,411.002,411.002,338.002,386.002,386.00227,014
2025-12-082,413.002,413.002,413.002,413.002,413.000
2025-12-052,430.002,500.002,380.002,413.002,413.00400,535
2025-12-042,455.002,455.002,374.002,409.002,409.00624,170
2025-12-032,500.002,512.502,434.002,441.002,441.0025,008
2025-12-022,465.002,527.502,465.002,491.002,491.00842,919
2025-12-012,461.002,481.002,419.002,463.002,463.00112,010
2025-11-282,444.002,502.502,435.002,473.002,473.00384,652
2025-11-272,455.002,480.002,415.002,440.002,440.0096,084
2025-11-262,440.002,472.002,420.002,449.002,449.00444,355
2025-11-252,336.002,436.002,336.002,433.002,433.00703,603
2025-11-242,308.002,308.002,308.002,308.002,308.000
2025-11-212,290.002,325.002,239.002,308.002,308.00487,921
2025-11-202,300.002,348.002,256.002,276.002,276.00629,849
2025-11-192,310.002,310.002,219.002,272.002,272.00483,075
2025-11-182,380.002,380.002,275.002,306.002,306.00382,695
2025-11-172,410.002,449.002,362.002,380.002,380.00372,635
2025-11-142,440.002,466.002,321.002,429.002,429.00357,609
2025-11-132,520.002,520.002,439.002,444.002,444.00393,604
2025-11-122,555.002,580.002,480.002,502.502,502.50689,474
2025-11-112,570.002,570.002,505.002,547.502,547.50341,010
2025-11-102,507.502,562.502,502.502,550.002,550.00713,724
2025-11-072,515.002,522.502,460.002,483.002,483.00694,613
← NewerPage 4 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.