Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	63.800	64.220	62.970	63.170	63.170	549,199
2026-01-27	63.050	63.770	62.480	63.770	63.770	640,423
2026-01-26	62.930	63.400	62.650	63.050	63.050	728,563
2026-01-23	61.950	63.580	61.860	62.940	62.940	769,051
2026-01-22	62.010	62.490	61.350	61.860	61.860	745,169
2026-01-21	61.600	62.230	60.440	61.690	61.690	1,316,482
2026-01-20	62.900	63.140	61.700	62.380	62.380	544,019
2026-01-19	63.040	63.700	62.800	63.700	63.700	269,973
2026-01-16	64.170	64.530	63.720	64.400	64.400	335,976
2026-01-15	64.230	64.870	63.600	64.120	64.120	770,191
2026-01-14	65.070	65.510	63.580	64.810	64.810	1,260,666
2026-01-13	66.300	66.500	64.590	65.700	65.700	830,091
2026-01-12	66.000	66.800	65.830	66.450	66.450	223,359
2026-01-09	66.400	66.530	65.040	66.530	66.530	257,028
2026-01-08	65.010	66.480	65.010	66.480	66.480	276,917
2026-01-07	64.800	66.170	64.580	65.360	65.360	382,874
2026-01-06	62.980	65.280	62.330	65.200	65.200	676,331
2026-01-05	61.750	63.300	61.700	63.200	63.200	396,019
2026-01-02	63.300	63.970	60.950	61.090	61.090	640,079
2025-12-30	64.140	64.140	63.330	63.550	63.550	217,561
2025-12-29	64.690	64.820	64.330	64.410	64.410	245,645
2025-12-26	64.720	64.810	64.010	64.790	64.790	368,138
2025-12-23	63.840	65.320	63.430	65.320	65.320	749,474
2025-12-22	63.330	64.120	62.930	63.860	63.860	686,566
2025-12-19	62.870	63.410	62.060	63.230	63.230	284,204
2025-12-18	61.980	63.170	61.720	62.610	62.610	508,049
2025-12-17	61.700	62.040	60.920	61.420	61.420	638,789
2025-12-16	60.500	61.050	60.340	60.700	60.700	314,265
2025-12-15	61.240	62.790	60.140	60.210	60.210	543,685
2025-12-12	62.300	62.300	60.980	61.080	61.080	347,604
2025-12-11	62.430	62.910	61.800	62.260	62.260	274,443
2025-12-10	62.210	63.520	62.210	63.500	63.500	442,512
2025-12-09	61.920	62.240	61.590	61.850	61.850	203,575
2025-12-08	62.510	62.650	61.380	61.380	61.380	786,871
2025-12-05	61.010	63.520	60.830	63.520	63.520	1,431,188
2025-12-04	61.920	61.920	60.040	60.940	60.940	485,990
2025-12-03	62.700	62.800	61.180	61.960	61.960	450,710
2025-12-02	63.090	63.770	62.410	62.540	62.540	310,742
2025-12-01	62.010	63.050	61.720	62.250	62.250	414,935
2025-11-28	61.600	62.380	61.470	62.380	62.380	293,717
2025-11-27	61.550	62.150	61.350	61.350	61.350	93,434
2025-11-26	62.140	62.340	61.090	62.010	62.010	587,573
2025-11-25	60.910	61.970	60.420	61.970	61.970	403,892
2025-11-24	59.830	61.160	59.830	61.040	61.040	617,018
2025-11-21	58.680	59.900	58.020	59.580	59.580	946,737
2025-11-19	59.550	59.830	58.270	59.130	59.130	479,076
2025-11-18	60.900	61.150	59.280	59.410	59.410	751,946
2025-11-17	62.530	62.830	60.850	61.780	61.780	385,069
2025-11-14	61.900	63.010	61.690	61.900	61.900	316,383
2025-11-13	64.500	64.510	62.800	63.300	63.300	344,124
2025-11-12	66.070	66.500	64.310	64.310	64.310	500,508
2025-11-11	65.380	65.820	65.100	65.480	65.480	293,218
2025-11-10	65.870	66.880	65.290	65.600	65.600	215,790
2025-11-07	64.780	65.310	63.720	64.890	64.890	532,717
2025-11-06	66.960	67.020	64.790	64.790	64.790	628,786
2025-11-05	67.110	67.340	66.060	67.340	67.340	572,828
2025-11-04	67.160	68.700	66.900	67.110	67.110	488,595
2025-11-03	65.600	69.180	65.480	67.330	67.330	1,795,463
2025-10-31	68.030	68.160	65.410	65.410	65.410	2,213,701
2025-10-30	61.280	64.640	60.000	64.640	64.640	1,104,358

← NewerPage 4 of 5 · 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.