Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62.790	63.050	61.380	61.870	61.870	700,906
2026-07-21	63.300	63.540	62.640	62.790	62.790	608,470
2026-07-20	63.500	64.320	62.810	63.500	63.500	485,075
2026-07-17	62.610	63.940	62.400	62.990	62.990	572,867
2026-07-16	64.850	65.680	63.320	63.890	63.890	1,207,454
2026-07-15	62.990	65.090	62.900	64.620	64.620	1,219,405
2026-07-14	63.130	63.130	61.800	62.590	62.590	1,114,485
2026-07-13	62.560	64.000	62.520	63.250	63.250	1,024,287
2026-07-10	63.050	64.150	62.370	62.760	62.760	288,628
2026-07-09	61.900	63.340	61.380	63.050	63.050	523,748
2026-07-08	62.620	62.940	62.040	62.600	62.600	345,265
2026-07-07	63.020	63.970	62.430	63.330	63.330	382,039
2026-07-06	63.220	63.450	62.270	62.890	62.890	849,225
2026-07-03	63.180	64.270	62.890	63.510	63.510	198,773
2026-07-02	62.550	64.210	62.440	62.970	62.970	1,177,306
2026-07-01	61.850	63.560	60.870	62.580	62.580	1,396,724
2026-06-30	62.000	62.400	61.400	61.820	61.820	806,284
2026-06-29	60.500	63.870	60.450	62.170	62.170	2,141,798
2026-06-26	58.600	60.200	58.520	59.920	59.920	1,546,844
2026-06-25	60.800	60.800	58.490	59.000	59.000	1,922,309
2026-06-24	60.620	63.060	60.580	60.780	60.780	744,618
2026-06-23	59.690	61.280	59.690	61.010	61.010	525,682
2026-06-22	62.760	62.760	59.680	59.780	59.780	1,194,197
2026-06-19	62.500	63.770	62.310	62.890	62.890	168,841
2026-06-18	61.180	63.480	60.700	62.710	62.710	896,583
2026-06-17	62.520	62.790	60.500	60.930	60.930	1,033,048
2026-06-16	62.480	63.510	62.280	62.510	62.510	292,017
2026-06-15	61.420	62.520	61.330	62.170	62.170	850,357
2026-06-12	62.040	62.070	59.430	60.600	60.600	1,019,147
2026-06-11	61.740	62.020	60.500	61.490	61.490	668,644
2026-06-10	63.000	63.090	61.460	61.710	61.710	782,439
2026-06-09	63.680	64.750	62.360	63.070	63.070	513,824
2026-06-08	63.410	64.430	63.010	63.440	63.440	447,984
2026-06-05	64.140	65.570	63.290	63.290	63.290	2,051,775
2026-06-03	64.770	64.960	62.850	63.430	63.430	719,643
2026-06-02	64.850	65.520	63.840	64.370	64.370	376,393
2026-06-01	67.670	67.670	65.600	65.600	65.600	1,215,916
2026-05-29	68.680	69.370	67.960	67.960	67.960	210,499
2026-05-28	68.810	68.900	67.620	68.740	68.740	660,508
2026-05-27	66.900	68.850	66.640	68.740	68.740	909,748
2026-05-26	66.750	67.400	65.820	66.360	66.360	677,884
2026-05-25	66.820	67.590	66.790	66.920	66.920	145,753
2026-05-22	67.300	67.600	66.670	66.670	66.670	384,674
2026-05-21	66.150	67.240	65.590	67.070	67.070	335,847
2026-05-20	65.400	66.490	65.340	66.190	66.190	251,006
2026-05-19	66.210	66.330	64.380	65.260	65.260	420,891
2026-05-18	66.300	67.310	65.800	65.930	65.930	751,273
2026-05-15	66.300	66.850	65.920	66.580	66.580	400,967
2026-05-14	67.250	67.430	66.440	66.500	66.500	265,288
2026-05-13	65.100	67.670	64.880	67.580	67.580	757,632
2026-05-12	65.500	65.560	64.320	64.890	64.890	340,924
2026-05-11	66.280	66.840	65.800	65.820	65.820	878,168
2026-05-08	66.780	66.990	66.040	66.520	66.520	399,365
2026-05-07	67.510	67.820	66.570	66.570	66.570	355,507
2026-05-06	67.330	68.320	66.750	67.480	67.480	402,683
2026-05-05	67.500	68.600	66.880	66.960	66.960	662,205
2026-05-04	66.500	68.270	66.320	67.370	67.370	1,282,586
2026-04-30	67.920	68.580	63.710	65.430	65.430	1,513,677
2026-04-29	64.680	66.420	64.380	65.280	65.280	1,108,846
2026-04-28	64.410	65.270	64.030	64.680	64.680	469,959

← NewerPage 2 of 21 · 1,248 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.