Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 46.700 | 47.020 | 46.550 | 46.650 | 46.650 | 262,294 |
| 2024-05-23 | 47.330 | 47.420 | 46.400 | 46.670 | 46.670 | 137,672 |
| 2024-05-22 | 46.940 | 47.600 | 46.880 | 47.000 | 47.000 | 194,981 |
| 2024-05-21 | 46.710 | 46.780 | 45.960 | 46.780 | 46.780 | 191,540 |
| 2024-05-20 | 47.300 | 47.780 | 46.800 | 46.940 | 46.940 | 196,254 |
| 2024-05-17 | 47.260 | 47.360 | 46.960 | 47.170 | 47.170 | 111,305 |
| 2024-05-16 | 47.680 | 47.970 | 47.070 | 47.130 | 47.130 | 91,565 |
| 2024-05-15 | 48.150 | 48.230 | 46.920 | 47.770 | 47.770 | 162,216 |
| 2024-05-14 | 47.600 | 48.120 | 47.070 | 47.850 | 47.850 | 123,786 |
| 2024-05-13 | 48.100 | 48.250 | 47.800 | 47.880 | 47.880 | 192,302 |
| 2024-05-10 | 48.700 | 48.740 | 48.100 | 48.100 | 48.100 | 211,198 |
| 2024-05-09 | 48.400 | 49.490 | 48.400 | 48.670 | 48.670 | 145,821 |
| 2024-05-08 | 47.750 | 48.000 | 47.490 | 47.950 | 47.950 | 135,415 |
| 2024-05-07 | 47.700 | 48.080 | 47.530 | 47.610 | 47.610 | 89,190 |
| 2024-05-06 | 47.350 | 47.950 | 46.980 | 47.950 | 47.950 | 149,826 |
| 2024-05-03 | 47.390 | 47.690 | 46.980 | 47.150 | 47.150 | 220,560 |
| 2024-05-02 | 46.600 | 47.300 | 46.120 | 47.300 | 47.300 | 290,791 |
| 2024-04-30 | 46.800 | 47.020 | 46.010 | 46.970 | 46.970 | 339,519 |
| 2024-04-29 | 46.500 | 46.850 | 45.860 | 46.410 | 46.410 | 255,936 |
| 2024-04-26 | 45.740 | 46.230 | 45.070 | 46.030 | 46.030 | 155,460 |
| 2024-04-25 | 44.200 | 46.000 | 43.160 | 46.000 | 46.000 | 303,841 |
| 2024-04-24 | 46.350 | 46.460 | 45.180 | 45.180 | 45.180 | 191,250 |
| 2024-04-23 | 46.150 | 46.400 | 45.400 | 46.140 | 46.140 | 121,152 |
| 2024-04-22 | 45.980 | 46.550 | 45.290 | 45.680 | 45.680 | 230,282 |
| 2024-04-19 | 46.880 | 47.040 | 45.060 | 45.400 | 45.400 | 166,945 |
| 2024-04-18 | 47.680 | 48.000 | 46.940 | 46.940 | 46.940 | 111,828 |
| 2024-04-17 | 48.450 | 48.470 | 47.350 | 47.440 | 47.440 | 288,430 |
| 2024-04-16 | 47.740 | 48.660 | 47.740 | 48.330 | 48.330 | 444,818 |
| 2024-04-15 | 48.320 | 48.780 | 47.490 | 47.540 | 47.540 | 213,113 |
| 2024-04-12 | 48.310 | 48.340 | 47.420 | 47.730 | 47.730 | 249,050 |
| 2024-04-11 | 47.400 | 48.270 | 47.160 | 48.230 | 48.230 | 198,081 |
| 2024-04-10 | 46.170 | 47.250 | 46.000 | 47.250 | 47.250 | 227,950 |
| 2024-04-09 | 46.750 | 46.900 | 46.110 | 46.440 | 46.440 | 346,089 |
| 2024-04-08 | 47.440 | 47.550 | 46.450 | 46.650 | 46.650 | 117,018 |
| 2024-04-05 | 45.730 | 47.150 | 45.730 | 47.060 | 47.060 | 144,408 |
| 2024-04-04 | 46.380 | 46.440 | 45.520 | 45.600 | 45.600 | 210,767 |
| 2024-04-03 | 45.790 | 46.370 | 45.660 | 45.980 | 45.980 | 100,732 |
| 2024-04-02 | 45.580 | 45.800 | 45.040 | 45.800 | 45.800 | 147,689 |
| 2024-04-01 | 45.510 | 46.100 | 45.430 | 45.630 | 45.630 | 192,955 |
| 2024-03-28 | 44.980 | 45.290 | 44.760 | 45.080 | 45.080 | 102,443 |
| 2024-03-27 | 44.680 | 44.890 | 44.270 | 44.890 | 44.890 | 213,144 |
| 2024-03-26 | 44.970 | 45.050 | 44.300 | 44.300 | 44.300 | 59,405 |
| 2024-03-25 | 44.500 | 45.060 | 44.220 | 44.750 | 44.750 | 84,259 |
| 2024-03-22 | 44.530 | 44.830 | 44.090 | 44.550 | 44.550 | 52,881 |
| 2024-03-21 | 44.600 | 45.150 | 44.440 | 44.530 | 44.530 | 103,850 |
| 2024-03-20 | 44.190 | 44.430 | 43.730 | 44.350 | 44.350 | 118,765 |
| 2024-03-19 | 43.720 | 44.360 | 43.720 | 44.110 | 44.110 | 141,606 |
| 2024-03-18 | 43.870 | 44.350 | 43.630 | 43.910 | 43.910 | 189,022 |
| 2024-03-15 | 44.700 | 44.700 | 43.420 | 43.570 | 43.570 | 251,900 |
| 2024-03-14 | 43.910 | 44.750 | 43.900 | 44.660 | 44.660 | 174,414 |
| 2024-03-13 | 43.640 | 44.140 | 43.640 | 43.910 | 43.910 | 106,975 |
| 2024-03-12 | 43.000 | 44.000 | 42.910 | 43.640 | 43.640 | 160,671 |
| 2024-03-11 | 43.540 | 43.680 | 42.640 | 42.770 | 42.770 | 260,914 |
| 2024-03-08 | 43.710 | 44.440 | 43.420 | 43.540 | 43.540 | 185,470 |
| 2024-03-07 | 43.050 | 43.910 | 42.900 | 43.470 | 43.470 | 126,187 |
| 2024-03-06 | 43.290 | 43.510 | 42.840 | 43.180 | 43.180 | 138,224 |
| 2024-03-05 | 43.750 | 43.850 | 42.910 | 43.200 | 43.200 | 156,410 |
| 2024-03-04 | 44.180 | 44.560 | 43.910 | 44.080 | 44.080 | 102,899 |
| 2024-03-01 | 43.840 | 44.310 | 43.670 | 44.080 | 44.080 | 322,868 |
| 2024-02-29 | 42.850 | 43.750 | 42.680 | 43.750 | 43.750 | 107,489 |
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.