Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	59.600	60.400	59.170	59.270	59.270	411,777
2025-05-12	59.260	60.020	58.200	59.510	59.510	705,040
2025-05-09	54.450	55.080	54.070	54.390	54.390	334,745
2025-05-08	54.800	55.110	53.660	54.540	54.540	309,613
2025-05-07	53.190	54.750	53.020	54.700	54.700	333,037
2025-05-06	52.690	53.700	52.600	52.660	52.660	174,589
2025-05-05	52.820	53.420	52.330	52.840	52.840	288,606
2025-05-02	54.170	54.530	52.450	53.650	53.650	559,997
2025-04-30	51.600	52.360	50.720	52.360	52.360	311,329
2025-04-29	52.210	52.940	51.670	52.610	52.610	203,123
2025-04-28	53.930	53.940	52.460	52.970	52.970	333,930
2025-04-25	53.050	53.980	52.750	53.920	53.920	418,318
2025-04-24	51.400	53.150	51.160	53.150	53.150	275,082
2025-04-23	51.850	53.330	51.470	51.470	51.470	659,092
2025-04-22	49.380	50.660	48.790	49.400	49.400	400,699
2025-04-17	51.580	51.810	49.870	49.870	49.870	475,195
2025-04-16	52.290	52.470	50.310	50.950	50.950	368,167
2025-04-15	53.020	53.480	52.400	52.910	52.910	269,864
2025-04-14	54.790	55.040	52.520	53.020	53.020	544,117
2025-04-11	52.950	54.370	52.500	54.150	54.150	440,397
2025-04-10	54.880	55.140	52.370	53.160	53.160	527,133
2025-04-09	51.820	56.090	51.150	56.000	56.000	1,578,592
2025-04-08	53.880	54.660	50.640	51.050	51.050	1,513,165
2025-04-07	49.300	53.310	47.510	51.840	51.840	1,428,512
2025-04-04	48.600	51.550	47.790	50.240	50.240	1,083,441
2025-04-03	51.200	51.690	49.580	50.040	50.040	1,120,335
2025-04-02	53.800	56.440	53.140	55.870	55.870	347,043
2025-04-01	54.000	55.060	53.510	54.530	54.530	319,503
2025-03-31	54.520	54.600	53.000	54.250	54.250	641,771
2025-03-28	57.230	57.730	55.070	55.070	55.070	686,698
2025-03-27	57.630	58.430	57.470	57.710	57.710	300,799
2025-03-26	58.980	59.160	57.330	57.480	57.480	243,518
2025-03-25	58.490	58.750	58.140	58.540	58.540	329,012
2025-03-24	57.410	58.550	57.380	58.370	58.370	351,546
2025-03-21	55.390	56.130	54.890	56.110	56.110	245,084
2025-03-20	55.080	56.510	54.540	55.390	55.390	366,998
2025-03-19	55.000	55.400	54.300	55.400	55.400	580,323
2025-03-18	55.230	55.230	53.950	54.750	54.750	464,038
2025-03-17	56.860	56.950	55.250	55.700	55.700	440,898
2025-03-14	56.800	57.270	56.030	56.860	56.860	851,944
2025-03-13	57.250	57.890	55.630	56.430	56.430	796,200
2025-03-12	58.660	58.920	56.760	57.460	57.460	1,419,808
2025-03-11	56.760	58.300	56.190	57.060	57.060	1,381,832
2025-03-10	57.510	57.510	55.160	56.740	56.740	541,458
2025-03-07	57.900	58.400	55.750	57.510	57.510	588,617
2025-03-06	59.010	59.140	57.190	57.410	57.410	557,403
2025-03-05	61.380	61.380	59.240	59.650	59.650	358,586
2025-02-28	61.010	61.990	60.500	61.930	61.930	229,142
2025-02-27	63.140	63.850	60.710	60.710	60.710	197,604
2025-02-26	61.430	63.240	61.430	62.030	62.030	590,167
2025-02-25	61.720	61.720	58.830	61.150	61.150	314,322
2025-02-24	62.200	62.460	60.960	61.220	61.220	262,027
2025-02-21	63.550	63.940	61.530	61.790	61.790	218,854
2025-02-20	64.210	64.250	63.240	63.370	63.370	184,360
2025-02-19	64.540	64.850	63.670	64.850	64.850	212,728
2025-02-18	65.300	65.640	63.690	64.220	64.220	545,609
2025-02-17	65.110	65.670	64.710	64.830	64.830	66,962
2025-02-14	65.800	65.930	64.970	65.160	65.160	324,020
2025-02-13	65.920	66.390	65.640	66.120	66.120	1,070,951
2025-02-12	66.920	67.080	65.700	65.920	65.920	236,329

← NewerPage 7 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.