Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 48.620 | 48.620 | 47.680 | 48.170 | 48.170 | 175,275 |
| 2024-08-16 | 48.080 | 48.880 | 47.920 | 48.540 | 48.540 | 213,573 |
| 2024-08-15 | 47.770 | 48.900 | 47.700 | 48.900 | 48.900 | 484,326 |
| 2024-08-14 | 46.610 | 47.090 | 46.090 | 46.540 | 46.540 | 383,798 |
| 2024-08-13 | 46.190 | 46.740 | 45.980 | 46.380 | 46.380 | 281,012 |
| 2024-08-12 | 46.210 | 46.360 | 45.610 | 45.810 | 45.810 | 209,723 |
| 2024-08-09 | 46.170 | 46.530 | 45.590 | 46.300 | 46.300 | 224,740 |
| 2024-08-08 | 46.250 | 46.740 | 45.830 | 46.290 | 46.290 | 291,804 |
| 2024-08-07 | 46.400 | 47.060 | 45.460 | 45.780 | 45.780 | 707,211 |
| 2024-08-06 | 45.780 | 46.600 | 45.010 | 45.890 | 45.890 | 972,043 |
| 2024-08-05 | 44.790 | 46.970 | 43.900 | 46.240 | 46.240 | 836,417 |
| 2024-08-02 | 48.000 | 48.260 | 45.910 | 47.810 | 47.810 | 1,797,747 |
| 2024-08-01 | 53.870 | 53.910 | 50.130 | 50.130 | 50.130 | 490,882 |
| 2024-07-31 | 52.190 | 53.150 | 52.000 | 53.150 | 53.150 | 395,826 |
| 2024-07-30 | 52.000 | 52.480 | 49.950 | 49.950 | 49.950 | 209,955 |
| 2024-07-29 | 51.850 | 52.120 | 51.470 | 51.660 | 51.660 | 122,138 |
| 2024-07-26 | 51.030 | 51.820 | 50.820 | 51.530 | 51.530 | 218,291 |
| 2024-07-25 | 51.800 | 51.830 | 50.000 | 50.750 | 50.750 | 449,513 |
| 2024-07-24 | 51.880 | 52.300 | 51.060 | 51.440 | 51.440 | 292,548 |
| 2024-07-23 | 51.200 | 52.770 | 51.100 | 52.250 | 52.250 | 269,793 |
| 2024-07-22 | 51.480 | 51.630 | 50.630 | 50.800 | 50.800 | 210,888 |
| 2024-07-19 | 50.300 | 51.320 | 49.860 | 51.300 | 51.300 | 173,918 |
| 2024-07-18 | 52.470 | 52.800 | 50.270 | 51.300 | 51.300 | 569,145 |
| 2024-07-17 | 52.300 | 52.400 | 50.880 | 51.600 | 51.600 | 621,353 |
| 2024-07-16 | 52.880 | 53.150 | 52.170 | 52.480 | 52.480 | 227,763 |
| 2024-07-15 | 53.120 | 53.600 | 51.980 | 52.430 | 52.430 | 341,786 |
| 2024-07-12 | 52.800 | 53.400 | 52.680 | 53.010 | 53.010 | 596,194 |
| 2024-07-11 | 54.160 | 54.240 | 52.520 | 53.270 | 53.270 | 220,997 |
| 2024-07-10 | 53.900 | 54.170 | 53.330 | 54.050 | 54.050 | 175,205 |
| 2024-07-09 | 54.550 | 54.590 | 53.920 | 54.080 | 54.080 | 167,285 |
| 2024-07-08 | 54.720 | 55.260 | 54.130 | 54.460 | 54.460 | 413,810 |
| 2024-07-05 | 54.720 | 55.450 | 54.420 | 54.720 | 54.720 | 421,138 |
| 2024-07-04 | 54.400 | 54.990 | 53.900 | 54.990 | 54.990 | 99,182 |
| 2024-07-03 | 56.310 | 56.310 | 54.720 | 54.920 | 54.920 | 418,220 |
| 2024-07-02 | 55.960 | 57.090 | 55.500 | 56.680 | 56.680 | 272,554 |
| 2024-07-01 | 54.500 | 55.800 | 53.700 | 55.790 | 55.790 | 360,485 |
| 2024-06-28 | 54.710 | 55.500 | 53.890 | 54.130 | 54.130 | 392,818 |
| 2024-06-27 | 53.520 | 55.290 | 53.520 | 54.390 | 54.390 | 448,466 |
| 2024-06-26 | 51.240 | 53.730 | 51.240 | 53.500 | 53.500 | 337,667 |
| 2024-06-25 | 50.410 | 51.400 | 50.350 | 51.000 | 51.000 | 320,988 |
| 2024-06-24 | 51.330 | 51.420 | 49.980 | 50.000 | 50.000 | 392,612 |
| 2024-06-21 | 50.760 | 51.380 | 50.570 | 51.220 | 51.220 | 290,241 |
| 2024-06-20 | 49.600 | 50.920 | 49.360 | 50.920 | 50.920 | 215,503 |
| 2024-06-19 | 49.670 | 50.050 | 49.440 | 49.670 | 49.670 | 82,289 |
| 2024-06-18 | 49.870 | 49.880 | 49.030 | 49.600 | 49.600 | 186,425 |
| 2024-06-17 | 49.400 | 50.170 | 49.020 | 50.030 | 50.030 | 228,748 |
| 2024-06-14 | 49.000 | 49.390 | 48.880 | 49.150 | 49.150 | 304,900 |
| 2024-06-13 | 50.560 | 50.770 | 49.170 | 49.300 | 49.300 | 179,321 |
| 2024-06-12 | 50.250 | 50.960 | 49.740 | 50.450 | 50.450 | 215,433 |
| 2024-06-11 | 50.120 | 50.280 | 49.450 | 50.050 | 50.050 | 135,523 |
| 2024-06-10 | 49.250 | 50.150 | 49.240 | 50.150 | 50.150 | 393,067 |
| 2024-06-07 | 48.740 | 49.220 | 48.370 | 49.150 | 49.150 | 181,588 |
| 2024-06-06 | 47.950 | 48.610 | 47.830 | 48.610 | 48.610 | 116,784 |
| 2024-06-05 | 47.450 | 48.110 | 47.180 | 47.950 | 47.950 | 194,016 |
| 2024-06-04 | 46.750 | 47.600 | 46.500 | 47.300 | 47.300 | 175,746 |
| 2024-06-03 | 46.300 | 46.970 | 46.070 | 46.520 | 46.520 | 231,986 |
| 2024-05-31 | 46.800 | 46.860 | 45.570 | 46.300 | 46.300 | 275,744 |
| 2024-05-29 | 46.860 | 47.860 | 46.560 | 47.400 | 47.400 | 309,410 |
| 2024-05-28 | 46.290 | 46.960 | 46.160 | 46.900 | 46.900 | 145,354 |
| 2024-05-27 | 46.610 | 46.910 | 46.060 | 46.910 | 46.910 | 49,564 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.