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
2025-11-062,590.002,625.002,517.502,547.502,547.50347,095
2025-11-052,612.502,630.002,557.502,585.002,585.00594,372
2025-11-042,655.002,690.002,582.502,615.002,615.00975,673
2025-11-032,550.002,707.502,502.502,695.002,695.002,045,622
2025-10-312,433.002,590.002,433.002,555.002,555.004,709,426
2025-10-302,337.002,363.002,295.002,318.002,318.001,098,731
2025-10-292,379.002,413.002,334.002,383.002,383.00578,251
2025-10-282,324.002,397.002,312.002,373.002,373.00557,626
2025-10-272,269.002,326.002,000.002,294.002,294.00996,157
2025-10-242,391.002,454.002,384.002,445.002,445.00662,472
2025-10-232,438.002,452.002,362.002,389.002,389.00861,221
2025-10-222,464.002,470.002,425.002,438.002,438.00929,068
2025-10-212,393.002,498.002,370.002,490.002,490.001,185,436
2025-10-202,319.002,370.002,282.002,361.002,361.00890,490
2025-10-172,241.002,301.002,186.002,291.002,291.00729,406
2025-10-162,205.002,240.002,178.002,226.002,226.00584,108
2025-10-152,219.002,234.002,141.002,184.002,184.00703,806
2025-10-142,146.002,245.002,115.002,216.002,216.00672,684
2025-10-132,180.002,216.002,171.002,194.002,194.00199,408
2025-10-102,322.002,322.002,322.002,322.002,322.000
2025-10-092,430.002,455.002,312.002,322.002,322.00504,826
2025-10-082,420.002,460.002,387.002,424.002,424.00602,143
2025-10-072,332.002,409.002,323.002,401.002,401.00471,488
2025-10-062,325.002,374.002,290.002,332.002,332.00467,342
2025-10-032,402.002,445.002,310.002,327.002,327.00365,642
2025-10-022,400.002,441.002,379.002,396.002,396.00575,140
2025-10-012,375.002,437.002,324.002,403.002,403.00901,924
2025-09-302,307.002,362.002,255.002,355.002,355.00773,025
2025-09-292,240.002,308.002,240.002,307.002,307.00887,120
2025-09-262,177.002,259.002,110.002,246.002,246.00671,559
2025-09-252,138.002,141.002,101.002,125.002,125.00381,843
2025-09-242,154.002,164.002,110.002,129.002,129.00435,626
2025-09-232,202.002,202.002,110.002,171.002,171.00885,738
2025-09-222,452.002,452.002,262.002,268.002,268.00674,331
2025-09-192,515.002,537.502,488.002,520.002,520.00394,056
2025-09-182,415.002,515.002,389.002,502.502,502.50494,397
2025-09-172,409.002,415.002,370.002,402.002,402.00407,252
2025-09-162,417.002,424.002,381.002,404.002,404.00451,318
2025-09-152,350.002,420.002,350.002,407.002,407.00608,087
2025-09-122,338.002,350.002,305.002,340.002,340.00352,387
2025-09-112,311.002,324.002,283.002,317.002,317.00284,242
2025-09-102,367.002,367.002,283.002,288.002,288.00584,484
2025-09-092,360.002,380.002,334.002,376.002,376.00256,764
2025-09-082,305.002,405.002,305.002,353.002,353.00500,018
2025-09-052,260.002,270.002,230.002,240.002,240.00367,967
2025-09-042,170.002,260.002,170.002,250.002,250.00473,931
2025-09-032,125.002,155.002,125.002,150.002,150.00467,111
2025-09-022,160.002,160.002,105.002,140.002,140.00525,656
2025-09-012,180.002,185.002,110.002,165.002,165.00141,017
2025-08-292,155.002,160.002,100.002,150.002,150.00204,343
2025-08-282,170.002,180.002,145.002,155.002,155.002,152,008
2025-08-272,150.002,180.002,135.002,155.002,155.00383,327
2025-08-262,160.002,160.002,115.002,145.002,145.00419,226
2025-08-252,115.002,170.002,105.002,160.002,160.00355,505
2025-08-222,055.002,120.002,030.002,115.002,115.00620,884
2025-08-212,020.002,040.002,005.002,030.002,030.00476,007
2025-08-202,055.002,055.001,995.002,040.002,040.00888,719
2025-08-192,090.002,090.002,050.002,055.002,055.00394,554
2025-08-182,105.002,110.002,070.002,095.002,095.00511,224
2025-08-142,070.002,125.002,070.002,110.002,110.00842,619
← NewerPage 5 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.