Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 124.35 | 124.65 | 121.62 | 121.88 | 47.838 | 299,024 |
| 2021-12-23 | 123.50 | 125.17 | 123.32 | 124.26 | 48.772 | 100,236 |
| 2021-12-22 | 123.77 | 125.19 | 122.30 | 123.47 | 48.462 | 209,571 |
| 2021-12-21 | 122.64 | 124.80 | 121.10 | 124.45 | 48.847 | 162,698 |
| 2021-12-20 | 122.00 | 122.60 | 120.80 | 122.00 | 47.885 | 105,633 |
| 2021-12-17 | 122.10 | 123.67 | 120.24 | 123.10 | 48.317 | 359,110 |
| 2021-12-16 | 125.51 | 126.37 | 121.82 | 122.10 | 47.924 | 176,318 |
| 2021-12-15 | 122.90 | 125.81 | 120.20 | 125.44 | 49.235 | 135,003 |
| 2021-12-14 | 121.75 | 122.80 | 120.09 | 122.61 | 48.124 | 165,485 |
| 2021-12-13 | 123.99 | 124.19 | 122.00 | 123.20 | 48.356 | 109,811 |
| 2021-12-10 | 124.92 | 126.10 | 121.67 | 123.29 | 48.391 | 229,335 |
| 2021-12-09 | 123.99 | 125.44 | 123.77 | 124.28 | 48.780 | 114,005 |
| 2021-12-08 | 126.42 | 126.49 | 123.37 | 124.39 | 48.823 | 126,216 |
| 2021-12-07 | 125.66 | 127.38 | 124.64 | 125.01 | 49.066 | 226,616 |
| 2021-12-06 | 122.20 | 125.80 | 121.31 | 125.00 | 49.063 | 188,443 |
| 2021-12-03 | 123.62 | 124.07 | 120.78 | 121.90 | 47.846 | 1,350,519 |
| 2021-12-02 | 125.23 | 125.40 | 122.80 | 124.07 | 48.698 | 204,221 |
| 2021-12-01 | 126.57 | 127.87 | 124.70 | 125.23 | 49.153 | 333,503 |
| 2021-11-30 | 128.00 | 128.00 | 125.30 | 125.40 | 49.220 | 221,526 |
| 2021-11-29 | 126.50 | 128.69 | 125.65 | 128.03 | 50.252 | 312,782 |
| 2021-11-26 | 127.10 | 129.28 | 124.44 | 124.90 | 49.023 | 171,500 |
| 2021-11-25 | 127.50 | 128.40 | 127.00 | 128.19 | 50.315 | 47,207 |
| 2021-11-24 | 127.62 | 128.84 | 126.19 | 127.99 | 50.236 | 183,768 |
| 2021-11-23 | 127.59 | 130.00 | 126.37 | 127.63 | 50.095 | 228,797 |
| 2021-11-22 | 131.90 | 131.90 | 126.91 | 127.72 | 50.130 | 377,836 |
| 2021-11-19 | 131.55 | 133.50 | 130.65 | 132.01 | 51.814 | 541,401 |
| 2021-11-18 | 126.28 | 131.55 | 125.76 | 131.55 | 51.633 | 633,001 |
| 2021-11-17 | 123.83 | 126.36 | 123.83 | 126.36 | 49.596 | 327,500 |
| 2021-11-16 | 121.50 | 124.94 | 121.50 | 123.83 | 48.603 | 204,845 |
| 2021-11-12 | 119.65 | 123.04 | 119.01 | 122.57 | 48.109 | 120,264 |
| 2021-11-11 | 122.00 | 122.03 | 119.37 | 119.37 | 46.853 | 189,424 |
| 2021-11-10 | 124.50 | 125.83 | 121.40 | 122.00 | 47.885 | 306,349 |
| 2021-11-09 | 123.69 | 125.50 | 122.47 | 124.47 | 48.855 | 417,803 |
| 2021-11-08 | 124.85 | 126.67 | 123.30 | 123.71 | 48.556 | 228,952 |
| 2021-11-05 | 123.95 | 125.45 | 123.01 | 124.20 | 48.749 | 166,963 |
| 2021-11-04 | 120.70 | 125.21 | 120.25 | 124.70 | 48.945 | 369,426 |
| 2021-11-03 | 119.95 | 120.96 | 118.70 | 120.70 | 47.375 | 284,384 |
| 2021-11-01 | 121.21 | 121.60 | 118.88 | 119.95 | 47.080 | 364,450 |
| 2021-10-29 | 116.97 | 121.00 | 116.90 | 120.75 | 47.394 | 438,787 |
| 2021-10-28 | 121.52 | 124.40 | 119.99 | 119.99 | 47.096 | 339,880 |
| 2021-10-27 | 120.05 | 122.17 | 118.95 | 120.56 | 47.320 | 277,773 |
| 2021-10-26 | 118.75 | 121.20 | 118.69 | 120.22 | 47.186 | 225,296 |
| 2021-10-25 | 119.69 | 119.70 | 117.04 | 117.98 | 46.307 | 426,341 |
| 2021-10-22 | 124.55 | 124.81 | 119.60 | 119.90 | 47.061 | 523,393 |
| 2021-10-21 | 122.01 | 124.48 | 122.01 | 124.22 | 48.756 | 277,599 |
| 2021-10-20 | 122.16 | 122.98 | 120.01 | 120.70 | 47.375 | 237,490 |
| 2021-10-19 | 121.30 | 123.32 | 121.00 | 123.25 | 48.376 | 191,747 |
| 2021-10-18 | 118.75 | 121.28 | 118.75 | 121.28 | 47.602 | 312,881 |
| 2021-10-15 | 116.15 | 118.39 | 114.55 | 118.39 | 46.468 | 255,867 |
| 2021-10-14 | 115.62 | 116.38 | 115.40 | 116.19 | 45.605 | 105,582 |
← NewerPage 21 of 21 · 1,250 trading days
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.