Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	23.900	24.310	23.520	23.520	23.520	369,836
2023-03-09	24.000	24.700	23.700	23.700	23.700	189,390
2023-03-08	24.130	24.250	23.630	24.000	24.000	180,984
2023-03-07	24.260	24.620	24.120	24.120	24.120	191,113
2023-03-06	24.540	24.950	24.170	24.170	24.170	217,242
2023-03-03	23.910	24.700	23.910	24.540	24.540	399,554
2023-03-02	23.820	24.010	23.490	23.820	23.820	388,429
2023-03-01	24.490	24.590	23.780	23.820	23.820	288,111
2023-02-28	24.330	24.740	24.180	24.490	24.490	203,221
2023-02-27	24.360	24.630	24.210	24.240	24.240	151,113
2023-02-24	24.390	24.520	23.970	24.150	24.150	269,683
2023-02-23	24.690	24.970	24.060	24.400	24.400	242,016
2023-02-22	25.230	25.230	24.590	24.650	24.650	249,936
2023-02-17	25.600	25.600	24.690	25.150	25.150	282,880
2023-02-16	26.300	26.430	25.530	25.530	25.530	513,084
2023-02-15	26.000	26.350	25.700	26.230	26.230	227,764
2023-02-14	25.650	25.990	25.230	25.920	25.920	623,563
2023-02-13	25.480	25.780	25.120	25.500	25.500	249,818
2023-02-10	25.750	25.910	25.250	25.450	25.450	298,326
2023-02-08	26.400	26.600	25.790	25.850	25.850	607,740
2023-02-07	26.360	26.810	25.460	26.400	26.400	751,005
2023-02-06	26.340	26.840	26.170	26.240	26.240	249,721
2023-02-03	27.510	27.820	26.270	26.270	26.270	1,478,187
2023-02-02	27.400	28.700	27.000	27.950	27.950	1,053,202
2023-02-01	26.040	26.820	25.670	26.660	26.660	625,386
2023-01-31	25.660	26.300	25.560	26.000	26.000	685,587
2023-01-30	25.990	25.990	25.210	25.710	25.710	266,185
2023-01-27	25.100	26.370	25.000	26.000	26.000	434,688
2023-01-26	24.920	25.330	24.630	24.920	24.920	669,910
2023-01-25	23.920	24.670	23.330	24.560	24.560	404,484
2023-01-24	25.380	25.380	24.720	24.770	24.770	315,910
2023-01-23	25.400	25.530	24.970	25.400	25.400	212,423
2023-01-20	24.400	25.400	24.340	25.400	25.400	396,679
2023-01-19	24.500	24.770	24.190	24.210	24.210	347,720
2023-01-18	24.450	25.190	24.440	24.560	24.560	304,211
2023-01-17	25.100	25.320	24.410	24.410	24.410	560,967
2023-01-16	25.020	25.190	24.650	24.890	24.890	102,419
2023-01-13	24.250	25.070	23.790	24.880	24.880	342,318
2023-01-12	24.590	24.960	24.100	24.250	24.250	537,775
2023-01-11	23.550	24.590	23.540	24.470	24.470	335,591
2023-01-10	22.810	23.600	22.810	23.460	23.460	245,061
2023-01-09	22.530	23.710	22.530	22.810	22.810	1,097,583
2023-01-06	22.140	22.630	21.590	22.270	22.270	852,184
2023-01-05	23.200	23.300	22.140	22.140	22.140	493,142
2023-01-04	23.600	23.710	22.850	22.960	22.960	450,130
2023-01-03	22.840	23.560	22.700	23.370	23.370	513,015
2023-01-02	22.410	23.070	22.130	22.790	22.790	203,974
2022-12-29	21.550	22.410	21.440	22.410	22.410	476,504
2022-12-28	21.920	21.980	21.450	21.540	21.540	457,380
2022-12-27	22.370	22.500	21.890	21.920	21.920	534,591
2022-12-26	21.890	22.650	21.780	21.810	21.810	166,947
2022-12-23	21.640	22.090	21.350	21.890	21.890	423,720
2022-12-22	22.530	22.530	21.270	21.640	21.640	1,110,617
2022-12-21	22.290	22.650	22.210	22.540	22.540	223,600
2022-12-20	22.460	22.570	21.900	22.100	22.100	702,356
2022-12-19	23.440	23.470	22.350	22.370	22.370	880,066
2022-12-16	23.390	23.540	22.900	23.020	23.020	404,459
2022-12-15	24.020	24.020	23.250	23.400	23.400	312,164
2022-12-14	24.700	24.930	24.010	24.130	24.130	535,234
2022-12-13	24.010	25.350	23.950	24.640	24.640	819,240

← NewerPage 16 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.