Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	64.410	65.270	64.030	64.680	64.680	469,959
2026-04-27	65.420	66.310	64.700	64.700	64.700	598,802
2026-04-24	64.990	66.020	64.770	65.880	65.880	1,601,801
2026-04-23	63.120	64.090	62.840	63.980	63.980	1,088,880
2026-04-22	62.500	63.520	62.180	63.180	63.180	508,257
2026-04-20	61.970	62.240	61.190	61.580	61.580	268,197
2026-04-17	62.500	63.650	62.300	62.320	62.320	453,401
2026-04-16	61.980	62.430	61.040	62.060	62.060	468,427
2026-04-15	62.060	62.300	61.660	62.140	62.140	517,488
2026-04-14	60.390	62.810	60.190	61.940	61.940	765,037
2026-04-13	59.260	60.070	59.260	59.880	59.880	393,363
2026-04-10	58.960	60.300	58.700	59.550	59.550	503,944
2026-04-09	57.200	59.310	56.800	59.010	59.010	971,666
2026-04-08	56.750	57.350	55.860	56.320	56.320	652,495
2026-04-07	54.550	55.120	54.000	55.120	55.120	265,273
2026-04-06	54.170	54.860	53.870	54.630	54.630	237,581
2026-04-02	53.400	54.540	52.930	54.150	54.150	748,435
2026-04-01	54.300	55.020	53.910	54.440	54.440	477,779
2026-03-31	53.300	54.500	53.300	53.880	53.880	778,801
2026-03-30	52.560	53.370	52.510	52.760	52.760	436,343
2026-03-27	54.290	54.300	52.140	52.140	52.140	523,846
2026-03-26	54.950	55.720	54.380	54.650	54.650	382,058
2026-03-25	55.180	55.730	54.950	55.150	55.150	428,776
2026-03-24	54.850	55.150	54.380	54.480	54.480	283,570
2026-03-23	55.030	55.840	54.900	55.150	55.150	519,929
2026-03-20	54.440	54.900	54.150	54.630	54.630	763,381
2026-03-19	54.980	55.120	54.130	54.450	54.450	715,680
2026-03-18	55.680	56.040	54.610	54.760	54.760	591,205
2026-03-17	55.200	56.100	55.200	56.100	56.100	372,704
2026-03-16	55.300	55.560	54.610	55.280	55.280	327,400
2026-03-13	55.100	55.410	54.320	55.350	55.350	563,670
2026-03-12	54.740	55.130	54.130	55.060	55.060	742,432
2026-03-11	55.610	56.030	54.600	54.690	54.690	331,914
2026-03-10	55.250	55.520	55.020	55.320	55.320	572,692
2026-03-09	55.000	55.200	53.990	55.200	55.200	1,014,433
2026-03-06	57.250	57.500	55.680	55.700	55.700	719,121
2026-03-05	56.550	57.900	56.380	57.630	57.630	1,249,204
2026-03-04	54.600	56.840	54.460	56.550	56.550	1,033,222
2026-03-03	53.580	55.030	53.320	55.000	55.000	1,075,721
2026-03-02	53.400	54.310	52.980	54.010	54.010	960,684
2026-02-27	53.250	53.950	52.920	53.500	53.500	474,480
2026-02-26	53.850	54.300	52.950	53.360	53.360	946,555
2026-02-25	53.950	54.520	53.630	53.850	53.850	481,022
2026-02-24	53.120	54.130	52.610	54.040	54.040	664,030
2026-02-23	54.060	54.060	52.500	52.800	52.800	1,168,645
2026-02-20	53.760	54.900	53.090	54.510	54.510	603,151
2026-02-19	53.460	53.750	53.020	53.490	53.490	649,312
2026-02-18	53.620	53.960	53.480	53.780	53.780	446,697
2026-02-13	51.820	52.600	51.450	52.020	52.020	914,327
2026-02-12	53.200	53.200	51.100	51.760	51.760	2,005,740
2026-02-11	53.800	54.180	52.460	53.060	53.060	1,943,424
2026-02-10	54.690	55.370	53.650	53.770	53.770	1,066,397
2026-02-09	54.830	55.300	52.880	54.140	54.140	2,663,677
2026-02-06	53.750	55.090	52.280	54.420	54.420	4,115,229
2026-02-05	60.350	60.370	55.000	55.000	55.000	2,354,975
2026-02-04	62.430	62.730	60.920	61.320	61.320	1,640,751
2026-02-03	64.160	64.170	61.750	62.790	62.790	1,323,665
2026-02-02	62.880	64.580	62.210	64.160	64.160	836,108
2026-01-30	62.390	63.500	62.210	63.090	63.090	695,548
2026-01-29	62.650	62.910	61.700	62.910	62.910	831,496

← NewerPage 3 of 21 · 1,249 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.