Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	62.120	62.120	60.810	61.370	61.370	301,353
2025-10-28	61.330	62.000	60.770	61.590	61.590	436,169
2025-10-27	61.210	61.410	60.610	61.110	61.110	286,214
2025-10-24	59.690	60.740	59.450	60.510	60.510	281,450
2025-10-23	59.040	59.730	58.750	59.730	59.730	294,307
2025-10-22	59.260	59.300	58.550	59.030	59.030	498,030
2025-10-21	58.690	60.040	58.690	59.970	59.970	821,699
2025-10-20	57.740	58.210	57.450	58.030	58.030	298,008
2025-10-17	58.450	58.630	57.320	57.940	57.940	428,325
2025-10-16	59.000	59.490	58.100	58.520	58.520	583,920
2025-10-15	59.430	59.600	58.200	58.730	58.730	410,191
2025-10-14	59.840	59.950	58.670	59.380	59.380	354,253
2025-10-13	59.600	60.350	59.350	60.280	60.280	412,286
2025-10-10	61.190	62.320	59.500	59.780	59.780	1,023,582
2025-10-09	59.960	61.180	59.480	61.050	61.050	359,261
2025-10-08	59.460	60.770	58.970	60.150	60.150	334,489
2025-10-07	59.150	59.460	58.730	59.460	59.460	329,611
2025-10-06	58.710	58.950	57.500	58.800	58.800	287,192
2025-10-03	59.500	59.990	58.400	58.400	58.400	320,403
2025-10-02	59.250	59.600	58.370	59.350	59.350	694,234
2025-10-01	58.000	59.220	57.550	58.720	58.720	337,625
2025-09-30	59.070	59.090	57.870	58.430	58.430	350,172
2025-09-29	58.800	59.160	58.270	58.920	58.920	363,619
2025-09-26	58.950	59.130	58.310	58.790	58.790	279,731
2025-09-25	58.660	58.990	58.060	58.380	58.380	256,900
2025-09-24	59.370	59.590	58.450	58.660	58.660	258,112
2025-09-23	60.910	61.080	58.180	58.300	58.300	885,658
2025-09-22	61.670	61.790	60.650	60.650	60.650	508,964
2025-09-19	61.900	62.390	61.590	61.700	61.700	236,184
2025-09-18	61.520	61.900	60.780	61.590	61.590	365,808
2025-09-17	61.950	62.040	60.760	61.280	61.280	494,074
2025-09-16	61.840	62.640	61.690	62.250	62.250	302,885
2025-09-15	61.150	62.170	61.130	61.700	61.700	336,189
2025-09-12	62.310	62.310	60.570	60.920	60.920	363,022
2025-09-11	62.650	62.820	61.840	62.120	62.120	311,275
2025-09-10	64.430	64.480	61.990	62.400	62.400	393,765
2025-09-09	64.140	64.910	63.760	64.600	64.600	191,687
2025-09-08	63.270	64.520	63.270	63.740	63.740	136,647
2025-09-05	63.690	63.730	62.760	63.050	63.050	265,079
2025-09-04	63.040	64.250	62.920	63.940	63.940	379,105
2025-09-03	61.690	61.900	61.230	61.690	61.690	181,622
2025-09-02	61.750	61.860	60.600	61.860	61.860	377,466
2025-09-01	62.460	63.920	62.010	62.790	62.790	276,622
2025-08-29	62.730	62.900	61.970	62.780	62.780	250,353
2025-08-28	62.250	62.980	61.830	62.660	62.660	212,921
2025-08-27	62.120	62.620	61.910	62.250	62.250	219,770
2025-08-26	61.090	62.240	61.090	62.120	62.120	214,461
2025-08-25	61.650	62.110	61.570	61.600	61.600	311,389
2025-08-22	60.900	62.180	60.500	62.110	62.110	216,730
2025-08-21	60.900	61.100	60.400	60.900	60.900	831,608
2025-08-20	62.370	62.370	60.500	61.010	61.010	493,495
2025-08-19	62.960	63.250	62.400	62.880	62.880	277,915
2025-08-18	62.190	62.990	61.830	62.990	62.990	248,169
2025-08-15	62.610	63.110	62.030	62.150	62.150	192,168
2025-08-14	60.770	63.270	60.770	62.820	62.820	709,241
2025-08-13	59.720	60.700	59.720	60.700	60.700	103,476
2025-08-12	60.150	60.500	59.380	59.820	59.820	205,099
2025-08-11	60.710	60.870	59.950	59.950	59.950	172,171
2025-08-08	60.890	60.890	60.130	60.320	60.320	126,199
2025-08-07	60.550	61.830	60.080	60.330	60.330	247,715

← NewerPage 5 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.