Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	3.540	3.640	3.530	3.550	27.868	207,880
2022-06-20	3.480	3.510	3.420	3.420	26.847	28,882
2022-06-17	3.420	3.490	3.350	3.470	27.240	434,068
2022-06-15	3.340	3.510	3.340	3.420	26.847	630,048
2022-06-14	3.400	3.430	3.310	3.320	26.062	260,570
2022-06-13	3.400	3.450	3.330	3.380	26.533	288,095
2022-06-10	3.580	3.620	3.470	3.470	27.240	476,882
2022-06-09	3.730	3.790	3.630	3.640	28.574	244,125
2022-06-08	3.800	3.840	3.740	3.760	29.516	214,334
2022-06-07	3.780	3.880	3.760	3.800	29.830	473,745
2022-06-06	3.760	3.950	3.750	3.790	29.752	527,299
2022-06-03	3.800	3.840	3.690	3.700	29.045	175,248
2022-06-02	3.750	3.840	3.690	3.800	29.830	211,396
2022-06-01	3.700	3.800	3.680	3.740	29.359	830,271
2022-05-31	3.570	3.700	3.490	3.680	28.888	490,039
2022-05-30	3.500	3.560	3.460	3.560	27.946	112,263
2022-05-27	3.450	3.510	3.410	3.510	27.554	440,909
2022-05-26	3.370	3.480	3.330	3.380	26.533	393,223
2022-05-25	63.770	66.380	63.660	65.280	25.622	570,667
2022-05-24	64.460	64.460	62.040	63.770	25.030	651,011
2022-05-23	66.600	66.600	63.600	65.500	25.709	655,258
2022-05-20	68.130	68.600	65.170	66.640	26.156	684,203
2022-05-19	66.780	68.630	66.200	66.920	26.266	494,045
2022-05-18	70.700	71.220	67.500	67.680	26.564	634,366
2022-05-17	70.960	72.810	70.650	72.340	28.393	765,487
2022-05-16	72.300	72.300	72.300	72.300	28.378	0
2022-05-13	71.120	72.920	70.590	72.300	28.378	533,146
2022-05-12	68.300	72.060	67.570	69.800	27.397	912,985
2022-05-11	70.750	71.520	68.290	69.300	27.200	670,555
2022-05-10	72.320	73.430	70.420	70.920	27.836	1,164,341
2022-05-09	72.740	74.420	70.980	71.450	28.044	427,380
2022-05-06	74.680	76.330	73.150	73.850	28.986	1,129,727
2022-05-05	78.630	78.690	73.730	73.990	29.041	1,459,192
2022-05-04	79.110	79.490	76.030	78.630	30.862	412,529
2022-05-03	80.020	80.640	77.800	78.160	30.678	736,912
2022-05-02	78.000	80.110	75.890	80.020	31.408	1,475,477
2022-04-29	80.510	81.600	76.600	78.350	30.752	3,405,314
2022-04-28	90.010	92.230	84.980	84.980	33.355	640,738
2022-04-27	89.310	90.230	86.850	87.460	34.328	433,854
2022-04-26	90.990	91.590	88.250	88.510	34.740	271,077
2022-04-25	88.480	90.750	88.140	90.400	35.482	717,949
2022-04-22	89.380	89.940	87.850	88.500	34.736	507,859
2022-04-20	93.190	93.700	90.470	90.870	35.667	243,477
2022-04-19	90.750	94.470	89.920	93.360	36.644	392,527
2022-04-18	90.690	91.720	89.450	90.750	35.619	201,908
2022-04-14	93.310	93.690	90.560	90.730	35.612	572,886
2022-04-13	89.840	93.180	89.580	92.520	36.314	261,103
2022-04-12	91.280	92.020	89.630	89.710	35.211	289,783
2022-04-11	91.510	92.290	89.930	90.080	35.356	645,615
2022-04-08	95.290	95.320	92.400	92.400	36.267	721,648
2022-04-07	95.220	96.620	93.700	95.400	37.445	344,433
2022-04-06	96.620	97.000	94.400	95.500	37.484	376,983
2022-04-05	98.780	99.360	96.850	97.050	38.092	281,103
2022-04-04	97.000	98.770	95.860	98.480	38.653	272,828
2022-04-01	98.160	99.290	96.560	96.770	37.982	363,979
2022-03-31	101.20	101.30	99.080	99.300	38.975	697,661
2022-03-30	101.77	102.34	100.77	100.93	39.615	340,680
2022-03-29	103.06	103.59	101.44	102.53	40.243	378,932
2022-03-28	99.900	102.94	99.900	102.66	40.294	351,556
2022-03-25	100.49	100.75	98.310	99.400	39.015	220,942

← NewerPage 19 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.