Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	33.040	34.350	33.040	34.110	34.110	258,602
2023-08-30	32.780	33.110	32.630	32.960	32.960	124,379
2023-08-29	32.410	32.900	32.410	32.830	32.830	105,106
2023-08-28	32.700	32.830	32.260	32.410	32.410	133,050
2023-08-25	32.230	32.560	31.910	32.400	32.400	220,680
2023-08-24	33.260	33.430	32.220	32.230	32.230	159,847
2023-08-23	33.100	33.300	32.670	32.880	32.880	298,364
2023-08-22	33.480	33.600	32.980	33.030	33.030	225,063
2023-08-21	33.270	33.810	33.100	33.460	33.460	164,855
2023-08-18	32.970	33.260	32.700	33.070	33.070	152,971
2023-08-17	33.920	33.980	33.260	33.260	33.260	176,878
2023-08-16	34.320	34.320	33.600	33.600	33.600	218,049
2023-08-15	34.810	35.150	34.230	34.230	34.230	132,460
2023-08-14	34.100	34.900	34.090	34.900	34.900	375,748
2023-08-11	33.710	34.000	33.560	33.990	33.990	206,649
2023-08-10	33.830	34.020	33.440	33.750	33.750	133,789
2023-08-09	34.220	34.330	33.590	33.740	33.740	147,260
2023-08-08	34.740	34.740	33.960	34.260	34.260	145,603
2023-08-07	34.400	34.960	34.090	34.700	34.700	420,298
2023-08-04	34.300	34.800	33.950	34.120	34.120	766,923
2023-08-03	31.190	33.400	30.830	33.400	33.400	434,595
2023-08-02	31.450	31.450	30.510	30.880	30.880	108,733
2023-08-01	31.600	31.890	31.400	31.520	31.520	630,163
2023-07-31	31.480	31.760	31.370	31.550	31.550	139,314
2023-07-28	30.630	31.470	30.540	31.330	31.330	218,271
2023-07-27	30.730	31.330	30.340	30.480	30.480	208,573
2023-07-26	30.100	30.450	28.560	30.310	30.310	342,823
2023-07-25	30.600	30.730	30.410	30.670	30.670	116,171
2023-07-24	31.020	31.360	30.410	30.410	30.410	239,635
2023-07-21	31.470	31.490	30.630	31.160	31.160	187,544
2023-07-20	32.150	32.200	31.070	31.230	31.230	176,910
2023-07-19	32.110	32.550	31.810	32.320	32.320	326,334
2023-07-18	32.010	32.230	31.630	31.960	31.960	187,532
2023-07-17	32.360	32.800	32.030	32.030	32.030	177,763
2023-07-14	32.130	32.800	32.000	32.200	32.200	132,382
2023-07-13	31.650	32.320	31.640	32.170	32.170	562,995
2023-07-12	31.350	31.600	31.030	31.500	31.500	149,189
2023-07-11	31.310	31.890	31.140	31.230	31.230	158,670
2023-07-10	31.600	31.600	30.680	31.000	31.000	313,613
2023-07-07	31.600	31.820	31.250	31.520	31.520	279,617
2023-07-06	31.450	31.710	31.040	31.570	31.570	324,271
2023-07-05	31.400	31.890	31.400	31.610	31.610	353,457
2023-07-04	31.330	31.330	31.080	31.110	31.110	44,570
2023-07-03	31.150	31.800	31.100	31.330	31.330	249,029
2023-06-30	31.070	31.590	31.070	31.150	31.150	144,702
2023-06-29	31.240	31.410	30.920	31.000	31.000	156,898
2023-06-28	31.200	31.870	31.080	31.230	31.230	297,401
2023-06-27	30.460	31.200	30.430	30.920	30.920	284,089
2023-06-26	30.850	31.280	30.300	30.320	30.320	394,184
2023-06-23	31.080	31.360	30.700	30.850	30.850	646,472
2023-06-22	29.760	31.090	29.760	31.060	31.060	283,795
2023-06-21	30.190	30.360	29.520	29.680	29.680	179,925
2023-06-20	29.970	30.480	29.790	30.190	30.190	330,985
2023-06-19	30.280	30.280	29.790	29.790	29.790	114,410
2023-06-16	30.670	31.010	30.260	30.450	30.450	162,951
2023-06-15	30.320	30.640	29.960	30.570	30.570	246,602
2023-06-14	30.840	30.870	30.170	30.450	30.450	83,507
2023-06-13	31.100	31.220	30.470	30.720	30.720	160,255
2023-06-12	30.380	30.800	30.060	30.730	30.730	147,035
2023-06-09	30.260	30.790	30.020	30.020	30.020	194,717

← NewerPage 14 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.