Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 67.060 | 67.390 | 66.280 | 66.840 | 66.840 | 196,727 |
| 2025-02-10 | 66.590 | 67.730 | 66.370 | 67.050 | 67.050 | 354,211 |
| 2025-02-07 | 67.000 | 67.590 | 65.540 | 66.430 | 66.430 | 695,121 |
| 2025-02-06 | 69.000 | 69.380 | 67.300 | 67.300 | 67.300 | 284,857 |
| 2025-02-05 | 69.060 | 69.370 | 68.140 | 68.370 | 68.370 | 409,642 |
| 2025-02-04 | 69.200 | 69.980 | 69.020 | 69.830 | 69.830 | 217,834 |
| 2025-02-03 | 68.500 | 70.200 | 68.160 | 69.010 | 69.010 | 372,056 |
| 2025-01-31 | 69.230 | 70.220 | 68.780 | 69.580 | 69.580 | 142,025 |
| 2025-01-30 | 70.000 | 70.370 | 68.260 | 68.860 | 68.860 | 298,521 |
| 2025-01-29 | 70.200 | 70.530 | 69.310 | 69.770 | 69.770 | 173,994 |
| 2025-01-28 | 69.040 | 70.800 | 68.860 | 70.120 | 70.120 | 173,120 |
| 2025-01-27 | 66.970 | 69.460 | 66.700 | 68.900 | 68.900 | 760,123 |
| 2025-01-24 | 70.000 | 70.000 | 68.740 | 69.300 | 69.300 | 223,620 |
| 2025-01-23 | 70.000 | 70.000 | 68.580 | 70.000 | 70.000 | 274,393 |
| 2025-01-22 | 69.900 | 69.970 | 68.840 | 69.430 | 69.430 | 165,251 |
| 2025-01-21 | 69.010 | 69.900 | 68.460 | 69.850 | 69.850 | 185,687 |
| 2025-01-20 | 68.800 | 68.940 | 68.300 | 68.580 | 68.580 | 52,498 |
| 2025-01-17 | 67.060 | 68.700 | 67.060 | 68.310 | 68.310 | 97,130 |
| 2025-01-16 | 67.600 | 67.850 | 66.760 | 66.800 | 66.800 | 121,625 |
| 2025-01-15 | 66.260 | 67.580 | 66.140 | 66.930 | 66.930 | 115,044 |
| 2025-01-14 | 66.540 | 67.090 | 65.340 | 65.820 | 65.820 | 126,001 |
| 2025-01-13 | 66.290 | 66.850 | 65.810 | 66.610 | 66.610 | 419,470 |
| 2025-01-10 | 67.240 | 67.560 | 66.000 | 66.630 | 66.630 | 289,983 |
| 2025-01-09 | 68.220 | 68.220 | 66.730 | 66.810 | 66.810 | 78,976 |
| 2025-01-08 | 67.450 | 68.400 | 67.410 | 67.690 | 67.690 | 130,940 |
| 2025-01-07 | 69.360 | 69.390 | 67.250 | 68.000 | 68.000 | 154,914 |
| 2025-01-06 | 69.350 | 69.780 | 68.640 | 69.590 | 69.590 | 167,147 |
| 2025-01-03 | 68.540 | 69.310 | 67.640 | 68.850 | 68.850 | 189,892 |
| 2025-01-02 | 69.210 | 69.780 | 67.330 | 67.700 | 67.700 | 213,815 |
| 2024-12-30 | 68.600 | 69.190 | 67.550 | 69.190 | 69.190 | 362,681 |
| 2024-12-27 | 69.900 | 70.270 | 68.480 | 69.330 | 69.330 | 199,077 |
| 2024-12-26 | 70.400 | 71.030 | 69.850 | 70.400 | 70.400 | 239,165 |
| 2024-12-23 | 69.500 | 70.180 | 68.940 | 69.800 | 69.800 | 234,046 |
| 2024-12-20 | 66.150 | 68.910 | 66.000 | 68.700 | 68.700 | 438,989 |
| 2024-12-19 | 70.200 | 70.510 | 68.310 | 68.940 | 68.940 | 368,686 |
| 2024-12-18 | 71.360 | 71.610 | 69.010 | 69.010 | 69.010 | 353,556 |
| 2024-12-17 | 71.360 | 71.830 | 70.260 | 70.650 | 70.650 | 235,264 |
| 2024-12-16 | 69.290 | 71.360 | 68.980 | 71.360 | 71.360 | 315,507 |
| 2024-12-13 | 69.000 | 69.320 | 68.310 | 68.630 | 68.630 | 286,874 |
| 2024-12-12 | 68.050 | 69.590 | 67.570 | 68.610 | 68.610 | 433,826 |
| 2024-12-11 | 68.350 | 69.950 | 68.050 | 68.700 | 68.700 | 544,304 |
| 2024-12-10 | 68.640 | 69.240 | 67.740 | 68.160 | 68.160 | 298,702 |
| 2024-12-09 | 69.000 | 69.890 | 68.500 | 68.610 | 68.610 | 419,159 |
| 2024-12-06 | 66.520 | 68.990 | 66.340 | 68.730 | 68.730 | 479,414 |
| 2024-12-05 | 65.730 | 66.690 | 64.950 | 66.330 | 66.330 | 295,015 |
| 2024-12-04 | 65.330 | 66.600 | 65.180 | 66.200 | 66.200 | 372,359 |
| 2024-12-03 | 64.200 | 65.000 | 63.830 | 64.680 | 64.680 | 403,421 |
| 2024-12-02 | 63.220 | 64.660 | 63.200 | 64.040 | 64.040 | 518,990 |
| 2024-11-29 | 62.600 | 63.140 | 61.320 | 62.530 | 62.530 | 428,372 |
| 2024-11-28 | 61.400 | 61.990 | 60.770 | 61.550 | 61.550 | 126,807 |
| 2024-11-27 | 60.800 | 61.320 | 59.800 | 60.880 | 60.880 | 344,964 |
| 2024-11-26 | 58.400 | 60.480 | 58.400 | 60.480 | 60.480 | 355,774 |
| 2024-11-25 | 57.750 | 58.580 | 57.600 | 58.480 | 58.480 | 285,091 |
| 2024-11-22 | 57.600 | 58.250 | 57.220 | 57.330 | 57.330 | 242,106 |
| 2024-11-21 | 59.200 | 59.710 | 57.020 | 57.650 | 57.650 | 466,918 |
| 2024-11-19 | 57.930 | 59.340 | 57.470 | 59.200 | 59.200 | 292,576 |
| 2024-11-18 | 59.150 | 59.150 | 57.750 | 57.930 | 57.930 | 557,934 |
| 2024-11-14 | 62.480 | 62.480 | 61.100 | 61.370 | 61.370 | 157,894 |
| 2024-11-13 | 60.210 | 62.500 | 60.040 | 62.120 | 62.120 | 429,574 |
| 2024-11-12 | 59.750 | 60.570 | 59.440 | 60.010 | 60.010 | 228,394 |
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.