Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	36.020	36.340	35.750	35.780	35.780	179,379
2023-11-28	36.080	36.150	35.590	35.660	35.660	404,727
2023-11-27	36.030	36.680	35.970	36.090	36.090	353,235
2023-11-24	35.990	36.100	35.560	35.760	35.760	245,964
2023-11-23	35.810	36.380	35.460	36.000	36.000	71,226
2023-11-22	35.220	36.180	35.100	35.810	35.810	299,440
2023-11-21	35.540	35.650	34.600	35.020	35.020	187,907
2023-11-20	35.670	35.680	35.190	35.400	35.400	179,656
2023-11-17	34.800	35.590	34.800	35.490	35.490	155,193
2023-11-16	34.460	34.900	33.900	34.720	34.720	292,105
2023-11-14	35.000	35.770	34.960	35.350	35.350	147,448
2023-11-13	35.130	35.300	34.690	34.900	34.900	249,755
2023-11-10	34.550	35.210	34.470	35.030	35.030	137,080
2023-11-09	34.870	34.880	34.500	34.500	34.500	112,972
2023-11-08	34.800	35.030	34.460	34.720	34.720	139,855
2023-11-07	34.070	34.900	33.960	34.760	34.760	237,115
2023-11-06	33.980	34.470	33.930	34.000	34.000	187,132
2023-11-03	34.000	34.120	33.640	33.800	33.800	289,257
2023-11-01	33.580	34.130	33.490	33.890	33.890	218,837
2023-10-31	33.390	33.720	33.260	33.580	33.580	148,297
2023-10-30	32.200	33.530	32.050	33.440	33.440	406,447
2023-10-27	31.480	32.150	31.020	31.960	31.960	807,848
2023-10-26	29.970	30.630	29.650	30.630	30.630	523,479
2023-10-25	31.690	31.720	30.260	30.300	30.300	579,900
2023-10-24	32.200	32.470	31.630	32.470	32.470	379,026
2023-10-23	31.320	32.070	31.190	31.770	31.770	267,248
2023-10-20	32.390	32.500	31.510	31.600	31.600	156,817
2023-10-19	32.830	33.420	32.210	32.390	32.390	161,866
2023-10-18	32.860	33.000	32.190	32.480	32.480	132,572
2023-10-17	33.300	33.300	32.560	33.120	33.120	193,793
2023-10-16	33.030	33.550	33.000	33.310	33.310	167,157
2023-10-13	33.360	33.660	32.800	32.960	32.960	167,555
2023-10-11	32.750	33.320	32.700	33.300	33.300	81,070
2023-10-10	32.820	33.150	32.640	32.790	32.790	189,046
2023-10-09	32.760	33.000	32.210	32.830	32.830	155,445
2023-10-06	32.230	33.100	32.230	32.990	32.990	97,436
2023-10-05	32.680	32.740	32.170	32.590	32.590	187,556
2023-10-04	32.300	32.800	32.260	32.680	32.680	166,923
2023-10-03	32.740	32.740	31.950	32.090	32.090	276,294
2023-10-02	32.080	33.030	32.020	32.820	32.820	350,616
2023-09-29	31.930	32.380	31.720	31.970	31.970	151,199
2023-09-28	31.540	31.960	31.130	31.790	31.790	348,184
2023-09-27	31.500	32.010	31.260	31.710	31.710	245,178
2023-09-26	32.430	32.460	31.270	31.460	31.460	298,736
2023-09-25	32.070	32.750	31.970	32.530	32.530	94,647
2023-09-22	32.120	32.450	31.710	31.820	31.820	169,384
2023-09-21	32.500	32.590	31.900	31.900	31.900	527,493
2023-09-20	33.550	33.740	33.000	33.000	33.000	384,925
2023-09-19	33.770	33.930	32.960	33.550	33.550	119,137
2023-09-18	34.060	34.360	33.750	33.930	33.930	126,844
2023-09-15	34.920	34.920	34.120	34.240	34.240	203,415
2023-09-14	35.570	35.580	34.950	35.290	35.290	209,965
2023-09-13	34.870	35.670	34.720	35.670	35.670	149,799
2023-09-12	35.190	35.370	34.800	35.040	35.040	176,520
2023-09-11	34.400	35.450	34.180	35.320	35.320	165,296
2023-09-08	34.100	34.580	34.100	34.430	34.430	336,630
2023-09-06	34.200	34.200	33.530	33.710	33.710	159,083
2023-09-05	33.980	34.430	33.800	34.150	34.150	178,413
2023-09-04	34.020	34.350	33.600	33.980	33.980	43,297
2023-09-01	34.300	34.430	33.770	34.010	34.010	210,766

← NewerPage 13 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.