Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 32.990 | 33.350 | 32.730 | 33.350 | 33.350 | 669,914 |
| 2022-09-13 | 34.180 | 34.180 | 32.770 | 32.990 | 32.990 | 595,818 |
| 2022-09-12 | 34.350 | 34.960 | 34.310 | 34.720 | 34.720 | 841,795 |
| 2022-09-09 | 34.250 | 35.330 | 33.910 | 34.430 | 34.430 | 353,449 |
| 2022-09-08 | 33.430 | 34.010 | 33.140 | 33.980 | 33.980 | 821,057 |
| 2022-09-06 | 33.350 | 33.470 | 32.660 | 33.160 | 33.160 | 891,404 |
| 2022-09-05 | 33.320 | 33.320 | 32.800 | 32.900 | 32.900 | 36,251 |
| 2022-09-02 | 33.490 | 34.060 | 32.850 | 33.200 | 33.200 | 1,448,682 |
| 2022-09-01 | 32.780 | 33.340 | 32.300 | 33.230 | 33.230 | 532,226 |
| 2022-08-31 | 33.410 | 33.870 | 32.870 | 32.870 | 32.870 | 579,600 |
| 2022-08-30 | 33.000 | 33.340 | 32.140 | 32.720 | 32.720 | 290,359 |
| 2022-08-29 | 32.760 | 33.430 | 32.380 | 32.750 | 32.750 | 303,728 |
| 2022-08-26 | 34.880 | 35.030 | 33.110 | 33.240 | 33.240 | 409,089 |
| 2022-08-25 | 34.600 | 35.150 | 34.440 | 34.970 | 34.970 | 418,762 |
| 2022-08-24 | 34.320 | 34.510 | 33.810 | 34.260 | 34.260 | 273,573 |
| 2022-08-23 | 34.310 | 34.430 | 33.830 | 34.090 | 34.090 | 175,100 |
| 2022-08-22 | 35.260 | 35.260 | 34.220 | 34.310 | 34.310 | 655,883 |
| 2022-08-19 | 36.450 | 36.600 | 35.650 | 35.650 | 35.650 | 502,980 |
| 2022-08-18 | 36.600 | 37.040 | 36.340 | 36.690 | 36.690 | 262,370 |
| 2022-08-17 | 37.260 | 37.260 | 36.350 | 36.580 | 36.580 | 263,692 |
| 2022-08-16 | 36.780 | 37.610 | 36.500 | 37.260 | 37.260 | 650,761 |
| 2022-08-15 | 36.350 | 36.670 | 35.980 | 36.280 | 36.280 | 207,100 |
| 2022-08-12 | 36.490 | 36.490 | 35.720 | 36.140 | 36.140 | 225,522 |
| 2022-08-11 | 36.390 | 36.740 | 36.070 | 36.120 | 36.120 | 410,429 |
| 2022-08-10 | 36.000 | 36.410 | 35.590 | 36.100 | 36.100 | 306,086 |
| 2022-08-09 | 35.420 | 35.440 | 34.820 | 35.140 | 35.140 | 460,271 |
| 2022-08-08 | 36.300 | 36.850 | 35.350 | 35.700 | 35.700 | 822,146 |
| 2022-08-05 | 37.130 | 37.340 | 36.110 | 36.240 | 36.240 | 552,423 |
| 2022-08-04 | 37.000 | 37.310 | 36.600 | 37.130 | 37.130 | 285,523 |
| 2022-08-03 | 35.760 | 37.050 | 35.730 | 37.000 | 37.000 | 867,113 |
| 2022-08-02 | 34.900 | 35.980 | 34.820 | 35.360 | 35.360 | 1,066,255 |
| 2022-08-01 | 34.710 | 35.740 | 34.610 | 34.880 | 34.880 | 1,223,017 |
| 2022-07-29 | 4.470 | 4.540 | 4.370 | 4.480 | 35.168 | 460,784 |
| 2022-07-28 | 4.040 | 4.370 | 3.910 | 4.370 | 34.305 | 251,860 |
| 2022-07-27 | 3.910 | 4.060 | 3.910 | 4.020 | 31.557 | 317,358 |
| 2022-07-26 | 3.980 | 4.020 | 3.880 | 3.910 | 30.694 | 453,603 |
| 2022-07-25 | 4.260 | 4.270 | 4.090 | 4.110 | 32.264 | 313,873 |
| 2022-07-22 | 4.340 | 4.340 | 4.200 | 4.240 | 33.284 | 453,419 |
| 2022-07-21 | 4.290 | 4.350 | 4.210 | 4.330 | 33.991 | 591,942 |
| 2022-07-20 | 4.070 | 4.260 | 4.050 | 4.230 | 33.206 | 435,215 |
| 2022-07-19 | 3.960 | 4.070 | 3.890 | 4.050 | 31.793 | 453,861 |
| 2022-07-18 | 3.920 | 4.000 | 3.890 | 3.910 | 30.694 | 439,059 |
| 2022-07-15 | 3.840 | 3.980 | 3.840 | 3.870 | 30.380 | 735,485 |
| 2022-07-14 | 3.790 | 3.870 | 3.750 | 3.810 | 29.909 | 660,066 |
| 2022-07-13 | 3.740 | 3.830 | 3.650 | 3.790 | 29.752 | 293,269 |
| 2022-07-12 | 3.850 | 3.910 | 3.720 | 3.720 | 29.202 | 208,741 |
| 2022-07-11 | 3.860 | 3.930 | 3.770 | 3.790 | 29.752 | 399,481 |
| 2022-07-08 | 3.940 | 3.940 | 3.850 | 3.860 | 30.301 | 295,194 |
| 2022-07-07 | 3.990 | 3.990 | 3.870 | 3.940 | 30.929 | 304,053 |
| 2022-07-06 | 3.930 | 3.980 | 3.850 | 3.970 | 31.165 | 265,007 |
| 2022-07-05 | 3.660 | 3.920 | 3.640 | 3.880 | 30.458 | 1,109,680 |
| 2022-07-04 | 3.720 | 3.770 | 3.590 | 3.610 | 28.339 | 56,532 |
| 2022-07-01 | 3.560 | 3.720 | 3.560 | 3.690 | 28.967 | 289,489 |
| 2022-06-30 | 3.610 | 3.620 | 3.410 | 3.540 | 27.789 | 324,079 |
| 2022-06-29 | 3.580 | 3.700 | 3.550 | 3.610 | 28.339 | 420,408 |
| 2022-06-28 | 3.780 | 3.800 | 3.580 | 3.580 | 28.103 | 338,210 |
| 2022-06-27 | 3.950 | 3.950 | 3.750 | 3.780 | 29.673 | 382,143 |
| 2022-06-24 | 3.790 | 3.880 | 3.720 | 3.880 | 30.458 | 341,137 |
| 2022-06-23 | 3.610 | 3.770 | 3.550 | 3.740 | 29.359 | 928,170 |
| 2022-06-22 | 3.500 | 3.670 | 3.470 | 3.580 | 28.103 | 172,214 |
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.