Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	30.260	30.790	30.020	30.020	30.020	194,717
2023-06-07	30.990	31.210	29.700	29.880	29.880	368,403
2023-06-06	30.920	31.250	30.880	31.000	31.000	401,832
2023-06-02	30.790	31.290	30.670	30.700	30.700	257,086
2023-06-01	30.540	30.930	30.150	30.670	30.670	309,457
2023-05-31	30.650	30.950	30.360	30.540	30.540	229,354
2023-05-30	30.690	31.070	30.250	30.600	30.600	220,317
2023-05-29	30.260	30.260	29.610	29.950	29.950	70,335
2023-05-26	28.960	30.320	28.960	29.930	29.930	435,062
2023-05-25	28.960	29.170	28.510	28.880	28.880	192,733
2023-05-24	28.600	29.020	28.370	28.900	28.900	197,967
2023-05-23	28.500	28.970	28.270	28.540	28.540	281,571
2023-05-22	29.050	29.060	28.330	28.500	28.500	259,304
2023-05-19	29.440	29.560	28.850	28.920	28.920	222,461
2023-05-18	28.900	29.400	28.780	29.270	29.270	266,214
2023-05-17	28.220	28.650	28.140	28.480	28.480	302,370
2023-05-16	27.100	28.380	27.100	27.930	27.930	307,345
2023-05-15	27.080	27.600	26.910	27.100	27.100	178,662
2023-05-12	27.690	27.690	26.940	27.030	27.030	180,227
2023-05-11	27.530	28.000	27.500	27.670	27.670	433,005
2023-05-10	26.750	27.360	26.700	27.210	27.210	300,783
2023-05-09	26.500	26.670	26.310	26.600	26.600	114,995
2023-05-08	26.090	26.540	25.970	26.420	26.420	150,936
2023-05-05	26.070	26.150	25.720	25.980	25.980	195,093
2023-05-04	25.840	26.400	25.840	25.860	25.860	449,388
2023-05-03	26.180	26.620	25.780	25.810	25.810	631,330
2023-05-02	25.710	26.200	25.370	26.000	26.000	529,855
2023-04-28	27.020	27.290	26.050	26.320	26.320	1,039,673
2023-04-27	27.110	29.850	26.820	29.850	29.850	340,505
2023-04-26	26.550	26.960	26.390	26.480	26.480	451,982
2023-04-25	26.670	26.680	25.990	26.340	26.340	805,352
2023-04-24	27.210	27.740	26.520	26.670	26.670	404,831
2023-04-20	26.350	26.600	25.940	26.260	26.260	151,157
2023-04-19	25.350	26.620	25.350	26.430	26.430	406,284
2023-04-18	25.500	25.950	25.280	25.360	25.360	273,395
2023-04-17	25.280	25.600	25.080	25.280	25.280	206,404
2023-04-14	25.030	25.530	24.910	25.100	25.100	249,148
2023-04-13	24.150	25.230	24.150	25.120	25.120	478,027
2023-04-12	25.180	25.180	24.100	24.100	24.100	564,823
2023-04-11	25.640	25.640	24.760	24.980	24.980	629,464
2023-04-10	25.690	25.860	25.280	25.740	25.740	225,975
2023-04-06	25.440	25.850	25.340	25.690	25.690	694,832
2023-04-05	26.350	26.350	25.430	25.450	25.450	347,572
2023-04-04	26.020	26.470	25.930	26.360	26.360	491,989
2023-04-03	25.980	26.120	25.690	25.850	25.850	1,011,319
2023-03-31	25.920	26.230	25.880	26.230	26.230	306,832
2023-03-30	25.770	26.520	25.720	25.950	25.950	412,542
2023-03-29	25.210	25.890	25.210	25.720	25.720	196,801
2023-03-28	25.210	25.460	24.870	25.030	25.030	392,184
2023-03-27	25.760	25.950	25.320	25.470	25.470	628,208
2023-03-24	26.040	26.270	25.430	25.760	25.760	747,221
2023-03-23	26.010	26.630	25.790	26.000	26.000	401,523
2023-03-22	26.270	26.660	25.870	25.870	25.870	949,813
2023-03-21	25.620	26.420	25.620	26.270	26.270	528,428
2023-03-20	26.010	26.010	25.140	25.520	25.520	263,129
2023-03-17	26.100	26.430	25.730	26.210	26.210	523,783
2023-03-16	25.450	26.590	25.170	26.140	26.140	401,460
2023-03-15	24.670	25.600	24.520	25.390	25.390	503,392
2023-03-14	24.480	24.920	24.270	24.760	24.760	386,301
2023-03-13	23.500	24.670	23.150	24.330	24.330	581,752

← NewerPage 15 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.