Amazon.com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	42.700	43.290	42.680	42.850	42.850	99,348
2024-02-27	43.450	43.450	42.650	42.960	42.960	148,872
2024-02-26	43.650	44.000	43.400	43.560	43.560	97,118
2024-02-23	43.200	43.870	43.100	43.550	43.550	120,827
2024-02-22	42.370	43.340	42.360	43.200	43.200	168,339
2024-02-21	41.420	41.880	41.300	41.490	41.490	213,428
2024-02-20	41.700	41.720	40.790	41.040	41.040	280,754
2024-02-19	42.100	42.230	41.700	41.700	41.700	38,638
2024-02-16	42.380	42.390	41.560	42.100	42.100	196,845
2024-02-15	42.530	42.570	41.730	42.500	42.500	141,769
2024-02-14	42.040	42.540	41.890	42.330	42.330	302,644
2024-02-09	42.500	43.380	42.360	43.290	43.290	918,852
2024-02-08	42.400	42.760	42.060	42.290	42.290	274,271
2024-02-07	41.960	42.410	41.960	42.110	42.110	108,371
2024-02-06	42.180	42.460	41.520	41.960	41.960	102,401
2024-02-05	42.570	42.690	41.880	42.200	42.200	309,434
2024-02-02	41.780	42.850	41.440	42.570	42.570	642,438
2024-02-01	38.920	40.300	38.420	40.300	40.300	585,087
2024-01-31	38.900	39.210	36.500	38.500	38.500	214,902
2024-01-30	39.830	40.130	39.200	39.200	39.200	236,668
2024-01-29	39.300	39.910	39.200	39.810	39.810	239,903
2024-01-26	38.910	39.480	38.860	39.000	39.000	191,168
2024-01-25	38.450	39.050	38.100	38.700	38.700	137,734
2024-01-24	38.700	39.020	38.560	38.750	38.750	118,365
2024-01-23	38.630	38.700	38.350	38.610	38.610	54,523
2024-01-22	38.600	38.990	38.230	38.650	38.650	231,554
2024-01-19	37.980	38.420	37.700	38.390	38.390	192,953
2024-01-18	37.610	38.010	37.600	37.730	37.730	208,656
2024-01-17	37.610	37.620	37.080	37.400	37.400	176,245
2024-01-16	37.720	37.900	37.460	37.610	37.610	107,679
2024-01-15	37.440	37.820	37.350	37.820	37.820	41,629
2024-01-12	37.630	37.780	37.340	37.420	37.420	81,867
2024-01-11	37.500	38.250	37.360	37.630	37.630	122,800
2024-01-10	37.080	37.770	36.990	37.400	37.400	121,514
2024-01-09	36.260	37.120	36.110	36.980	36.980	175,598
2024-01-08	35.550	36.460	35.550	36.200	36.200	180,602
2024-01-05	35.550	35.670	35.210	35.550	35.550	130,744
2024-01-04	36.200	36.200	35.440	35.460	35.460	565,599
2024-01-03	36.940	37.130	36.530	36.550	36.550	93,734
2024-01-02	36.750	37.200	36.400	37.130	37.130	90,044
2023-12-28	37.150	37.410	36.980	37.150	37.150	158,363
2023-12-27	37.080	37.390	36.920	36.920	36.920	60,847
2023-12-26	37.410	37.420	36.890	36.890	36.890	95,210
2023-12-22	37.400	37.540	37.150	37.400	37.400	61,493
2023-12-21	37.540	37.620	37.020	37.370	37.370	81,751
2023-12-20	37.280	38.030	37.150	37.210	37.210	103,851
2023-12-19	37.620	37.720	37.150	37.520	37.520	132,377
2023-12-18	37.080	37.960	37.040	37.620	37.620	178,879
2023-12-15	36.320	37.080	36.320	36.880	36.880	143,498
2023-12-14	36.650	36.900	35.620	36.200	36.200	315,479
2023-12-13	36.640	37.070	36.410	36.650	36.650	319,766
2023-12-12	36.090	36.600	35.890	36.520	36.520	105,885
2023-12-11	36.200	36.310	35.580	35.920	35.920	241,576
2023-12-08	35.960	36.380	35.750	36.200	36.200	96,900
2023-12-07	35.640	36.240	35.510	36.230	36.230	135,346
2023-12-06	36.110	36.270	35.390	35.520	35.520	244,111
2023-12-05	35.600	36.840	35.420	36.110	36.110	181,471
2023-12-04	35.700	35.930	35.230	35.600	35.600	212,441
2023-12-01	35.660	36.180	35.610	35.700	35.700	241,091
2023-11-30	35.920	36.250	35.500	35.630	35.630	139,881

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.