Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	58.900	60.750	58.440	60.550	60.550	348,587
2025-08-05	58.700	59.590	58.540	58.790	58.790	236,863
2025-08-04	59.950	59.950	58.120	58.120	58.120	613,182
2025-08-01	60.000	61.140	59.150	59.350	59.350	1,388,679
2025-07-31	66.510	66.560	64.000	64.000	64.000	869,923
2025-07-30	64.560	64.950	63.900	64.930	64.930	201,476
2025-07-29	65.200	65.700	64.130	64.560	64.560	604,957
2025-07-28	65.040	65.440	64.900	65.200	65.200	284,216
2025-07-25	64.250	64.710	64.020	64.600	64.600	139,464
2025-07-24	63.580	64.750	63.230	64.350	64.350	266,760
2025-07-23	63.480	63.620	62.910	62.980	62.980	324,867
2025-07-22	63.940	64.140	62.930	63.350	63.350	131,496
2025-07-21	63.000	63.950	62.730	63.620	63.620	242,303
2025-07-18	62.500	63.240	61.740	63.220	63.220	318,161
2025-07-17	62.350	62.630	61.980	61.980	61.980	208,821
2025-07-16	63.050	63.140	61.820	62.190	62.190	179,054
2025-07-15	63.000	63.450	62.620	62.990	62.990	271,912
2025-07-14	62.580	63.160	62.320	62.840	62.840	198,494
2025-07-11	62.150	62.980	61.950	62.640	62.640	498,489
2025-07-10	61.500	61.950	60.900	61.540	61.540	198,324
2025-07-09	60.400	61.390	60.180	61.390	61.390	299,412
2025-07-08	61.230	61.230	59.650	59.910	59.910	175,668
2025-07-07	60.950	61.360	60.590	61.360	61.360	264,327
2025-07-04	60.560	61.100	59.810	60.200	60.200	32,406
2025-07-03	60.040	60.700	59.910	60.560	60.560	289,314
2025-07-02	59.880	60.400	59.510	59.510	59.510	127,040
2025-07-01	59.860	60.590	59.450	60.510	60.510	90,405
2025-06-30	61.120	61.350	59.530	59.610	59.610	228,472
2025-06-27	60.000	60.850	59.450	60.490	60.490	238,205
2025-06-26	58.730	59.890	58.540	59.880	59.880	97,583
2025-06-25	59.200	59.850	58.540	58.730	58.730	156,897
2025-06-24	58.050	59.060	58.050	58.600	58.600	229,176
2025-06-23	57.890	58.150	57.170	57.170	57.170	234,895
2025-06-20	58.770	59.030	57.550	58.020	58.020	224,440
2025-06-18	59.280	59.780	58.690	58.690	58.690	302,932
2025-06-17	58.970	59.470	58.760	59.250	59.250	235,946
2025-06-16	58.850	59.720	58.400	59.450	59.450	388,638
2025-06-13	58.500	59.390	58.250	58.280	58.280	367,665
2025-06-12	58.860	59.280	58.530	59.250	59.250	121,889
2025-06-11	60.500	60.600	58.980	59.090	59.090	189,742
2025-06-10	60.120	60.500	59.560	60.430	60.430	254,855
2025-06-09	59.790	60.730	59.600	60.700	60.700	259,507
2025-06-06	59.110	59.850	58.840	59.200	59.200	326,137
2025-06-05	58.800	59.500	58.080	58.140	58.140	364,303
2025-06-04	57.910	58.790	57.730	58.600	58.600	152,326
2025-06-03	58.860	59.400	57.620	57.620	57.620	544,694
2025-06-02	58.090	58.850	57.610	58.430	58.430	290,212
2025-05-30	57.910	58.760	57.660	58.760	58.760	194,506
2025-05-29	58.970	59.190	57.770	58.350	58.350	190,390
2025-05-28	58.240	58.920	58.240	58.260	58.260	411,936
2025-05-27	57.780	58.440	57.260	58.000	58.000	258,511
2025-05-26	57.030	57.800	57.030	57.800	57.800	66,623
2025-05-23	56.140	57.330	56.010	56.920	56.920	144,471
2025-05-22	56.920	57.770	56.500	57.680	57.680	302,224
2025-05-21	57.060	57.510	56.510	56.510	56.510	373,720
2025-05-20	57.850	58.190	57.500	57.950	57.950	151,258
2025-05-19	57.280	58.500	56.930	58.010	58.010	111,645
2025-05-16	58.900	58.970	57.870	57.870	57.870	148,548
2025-05-15	58.530	58.540	57.170	58.050	58.050	371,394
2025-05-14	59.100	59.400	58.720	58.920	58.920	279,769

← NewerPage 6 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.