Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	101.04	101.12	97.500	100.76	39.548	546,254
2022-03-23	103.00	103.00	100.70	100.90	39.603	239,653
2022-03-22	101.35	104.69	100.92	103.10	40.467	215,928
2022-03-21	102.69	102.69	100.83	101.37	39.788	197,666
2022-03-18	100.49	102.93	100.49	102.93	40.400	477,278
2022-03-17	98.650	100.90	98.500	100.29	39.364	355,974
2022-03-16	97.350	99.160	96.530	98.860	38.803	238,310
2022-03-15	93.020	97.240	93.020	96.840	38.010	367,006
2022-03-14	94.000	95.130	91.550	92.400	36.267	257,951
2022-03-11	94.770	95.700	94.080	94.300	37.013	616,527
2022-03-10	93.700	94.930	92.840	93.870	36.844	1,149,258
2022-03-09	88.760	89.450	87.200	88.530	34.748	430,517
2022-03-08	88.900	90.590	86.670	87.170	34.214	487,429
2022-03-07	93.230	94.040	89.100	89.480	35.121	780,010
2022-03-04	94.100	95.890	93.090	93.240	36.597	360,242
2022-03-03	98.290	98.570	94.010	94.100	36.934	279,380
2022-03-02	100.32	100.65	98.570	98.570	38.689	300,749
2022-02-25	99.160	100.95	97.620	100.32	39.376	384,805
2022-02-24	90.000	99.160	89.920	99.160	38.920	1,017,352
2022-02-23	97.090	97.200	92.060	92.060	36.134	390,366
2022-02-22	97.900	99.160	95.870	96.350	37.817	479,205
2022-02-21	99.600	100.70	97.860	97.930	38.438	57,398
2022-02-18	101.86	102.10	98.600	99.600	39.093	392,135
2022-02-17	103.55	105.47	101.82	101.82	39.964	909,566
2022-02-16	102.64	103.88	101.76	103.51	40.628	538,624
2022-02-15	105.05	105.39	102.26	102.35	40.172	430,262
2022-02-14	102.18	105.39	100.59	103.61	40.667	688,810
2022-02-11	105.49	105.72	102.18	102.19	40.110	327,245
2022-02-10	107.30	107.46	104.90	106.62	41.848	193,890
2022-02-09	109.05	110.10	106.84	107.75	42.292	347,681
2022-02-08	105.66	108.23	104.51	107.71	42.276	629,612
2022-02-07	107.30	109.50	105.52	105.66	41.472	398,285
2022-02-04	105.57	109.32	102.33	107.30	42.115	3,291,363
2022-02-03	97.650	102.00	93.340	102.00	40.035	1,768,922
2022-02-02	104.45	104.58	100.15	100.92	39.611	761,994
2022-02-01	100.90	102.00	99.500	102.00	40.035	399,989
2022-01-31	98.520	101.37	98.520	100.90	39.603	351,819
2022-01-28	95.750	98.300	95.000	97.980	38.457	421,648
2022-01-27	96.010	99.350	95.610	96.360	37.821	520,239
2022-01-26	98.650	100.49	95.570	96.010	37.684	607,322
2022-01-25	99.800	100.24	96.270	96.710	37.959	420,705
2022-01-24	99.010	101.24	95.200	101.24	39.737	724,185
2022-01-21	104.45	104.58	98.700	99.890	39.207	685,712
2022-01-20	109.09	109.17	105.00	105.00	41.213	327,131
2022-01-19	112.00	112.34	108.60	109.09	42.818	428,784
2022-01-18	113.20	113.20	111.11	113.20	44.431	184,443
2022-01-17	114.40	115.05	113.31	115.05	45.157	43,370
2022-01-14	113.25	114.42	112.58	114.40	44.902	383,510
2022-01-13	116.54	117.00	113.70	114.03	44.757	337,340
2022-01-12	117.70	118.43	116.10	116.40	45.687	148,170
2022-01-11	116.84	118.70	115.79	117.48	46.111	241,599
2022-01-10	116.03	116.85	113.29	116.84	45.860	277,778
2022-01-07	118.50	119.10	116.21	117.12	45.970	150,456
2022-01-06	119.51	119.51	118.00	118.50	46.511	163,324
2022-01-05	121.25	121.25	118.69	119.62	46.951	198,603
2022-01-04	123.02	124.30	120.00	121.79	47.803	339,892
2022-01-03	119.55	123.24	119.30	123.00	48.278	447,515
2021-12-30	122.59	122.59	119.46	119.46	46.888	449,915
2021-12-29	122.83	123.47	122.04	123.29	48.391	208,537
2021-12-28	122.10	123.52	121.50	122.83	48.211	160,988

← NewerPage 20 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.