Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	23.310	24.000	23.310	24.000	24.000	167,828
2022-12-09	23.780	23.840	23.180	23.280	23.280	435,924
2022-12-08	23.290	23.650	22.870	23.550	23.550	273,971
2022-12-07	23.000	23.470	22.820	23.120	23.120	367,656
2022-12-06	23.950	23.960	23.140	23.140	23.140	476,754
2022-12-05	24.700	24.700	23.950	23.950	23.950	378,532
2022-12-02	24.800	25.010	24.270	24.660	24.660	345,162
2022-12-01	24.990	25.260	24.680	24.690	24.690	628,801
2022-11-30	24.660	24.930	23.950	24.910	24.910	740,081
2022-11-29	25.160	25.180	24.200	24.660	24.660	328,306
2022-11-28	25.130	25.770	25.070	25.160	25.160	217,689
2022-11-25	25.000	25.370	24.870	25.000	25.000	441,602
2022-11-24	25.120	25.410	24.410	24.890	24.890	63,526
2022-11-23	25.210	25.480	24.960	25.120	25.120	399,969
2022-11-22	24.530	25.020	24.310	24.820	24.820	198,400
2022-11-21	24.900	25.270	24.150	24.470	24.470	405,594
2022-11-18	25.700	25.870	24.660	25.220	25.220	459,682
2022-11-17	26.240	26.430	25.380	25.800	25.800	728,831
2022-11-16	26.240	26.430	25.380	26.100	26.100	794,465
2022-11-14	26.390	26.600	25.970	26.420	26.420	408,475
2022-11-11	26.280	26.950	25.620	26.750	26.750	821,881
2022-11-10	22.880	26.190	22.880	25.870	25.870	1,701,031
2022-11-09	23.410	23.410	22.160	22.370	22.370	550,757
2022-11-08	23.570	23.720	22.820	23.160	23.160	383,302
2022-11-07	23.230	23.470	22.800	23.450	23.450	758,580
2022-11-04	23.040	23.260	22.180	22.950	22.950	990,799
2022-11-03	23.900	24.090	22.730	23.000	23.000	1,315,433
2022-11-01	26.820	27.000	24.450	24.800	24.800	1,470,609
2022-10-31	27.500	27.810	26.300	26.560	26.560	481,687
2022-10-28	25.660	27.470	25.660	27.450	27.450	1,290,282
2022-10-27	30.440	30.840	24.180	24.180	24.180	894,345
2022-10-26	31.110	31.730	30.550	31.060	31.060	566,078
2022-10-25	31.820	32.170	31.500	31.500	31.500	437,098
2022-10-24	31.500	31.790	30.850	31.790	31.790	362,875
2022-10-21	29.980	30.950	29.890	30.950	30.950	220,489
2022-10-20	30.130	30.740	29.780	30.170	30.170	274,774
2022-10-19	30.600	30.610	29.920	30.230	30.230	289,255
2022-10-18	30.990	31.380	30.240	30.690	30.690	195,389
2022-10-17	28.730	30.180	28.730	30.090	30.090	283,368
2022-10-14	29.890	30.170	28.460	28.490	28.490	599,154
2022-10-13	29.190	29.800	28.130	29.760	29.760	904,696
2022-10-11	29.490	30.010	28.710	29.500	29.500	653,108
2022-10-10	29.800	30.050	29.250	29.470	29.470	244,367
2022-10-07	31.020	31.020	29.760	29.800	29.800	380,585
2022-10-06	31.390	31.560	31.080	31.250	31.250	106,194
2022-10-05	31.100	31.440	30.800	31.290	31.290	139,550
2022-10-04	30.520	31.670	30.520	31.170	31.170	371,376
2022-10-03	30.280	30.280	29.380	30.090	30.090	969,297
2022-09-30	31.000	31.470	30.500	30.500	30.500	277,886
2022-09-29	31.400	31.400	30.530	30.910	30.910	361,178
2022-09-28	30.800	31.680	30.490	31.570	31.570	526,221
2022-09-27	30.500	30.880	30.470	30.830	30.830	222,286
2022-09-26	30.230	31.350	30.180	31.230	31.230	473,441
2022-09-23	29.970	30.200	29.480	29.730	29.730	172,481
2022-09-22	30.580	30.670	29.880	30.170	30.170	433,763
2022-09-21	31.650	31.850	30.700	30.780	30.780	552,619
2022-09-20	32.240	32.290	31.230	31.580	31.580	259,279
2022-09-19	32.380	32.740	31.750	32.100	32.100	173,855
2022-09-16	32.300	32.510	31.970	32.350	32.350	413,141
2022-09-15	33.350	33.970	32.860	33.010	33.010	222,933

← NewerPage 17 of 21 · 1,250 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.