Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 61.050 | 61.290 | 59.310 | 59.330 | 59.330 | 214,329 |
| 2024-11-08 | 60.270 | 60.640 | 59.620 | 59.900 | 59.900 | 290,990 |
| 2024-11-07 | 59.090 | 60.270 | 58.440 | 59.740 | 59.740 | 287,367 |
| 2024-11-06 | 58.320 | 59.090 | 57.570 | 58.500 | 58.500 | 305,456 |
| 2024-11-05 | 56.700 | 57.590 | 56.580 | 57.200 | 57.200 | 274,547 |
| 2024-11-04 | 57.150 | 57.150 | 56.090 | 56.510 | 56.510 | 445,129 |
| 2024-11-01 | 57.420 | 58.340 | 57.140 | 57.880 | 57.880 | 984,734 |
| 2024-10-31 | 55.000 | 56.230 | 53.550 | 56.230 | 56.230 | 454,485 |
| 2024-10-30 | 56.110 | 56.570 | 55.650 | 55.750 | 55.750 | 344,184 |
| 2024-10-29 | 53.900 | 55.400 | 53.700 | 55.400 | 55.400 | 145,035 |
| 2024-10-28 | 53.960 | 54.190 | 53.730 | 53.730 | 53.730 | 98,324 |
| 2024-10-25 | 53.520 | 54.190 | 53.410 | 53.710 | 53.710 | 213,992 |
| 2024-10-24 | 53.160 | 53.400 | 52.600 | 52.890 | 52.890 | 215,840 |
| 2024-10-23 | 54.190 | 54.190 | 52.370 | 52.730 | 52.730 | 237,137 |
| 2024-10-22 | 53.690 | 54.630 | 53.060 | 53.940 | 53.940 | 286,973 |
| 2024-10-21 | 54.200 | 54.200 | 53.260 | 53.690 | 53.690 | 129,919 |
| 2024-10-18 | 53.060 | 54.210 | 52.700 | 54.200 | 54.200 | 367,816 |
| 2024-10-17 | 53.300 | 53.630 | 52.710 | 53.010 | 53.010 | 86,504 |
| 2024-10-16 | 53.410 | 53.490 | 52.460 | 53.020 | 53.020 | 145,093 |
| 2024-10-15 | 52.920 | 53.220 | 52.160 | 53.220 | 53.220 | 187,026 |
| 2024-10-14 | 53.590 | 53.590 | 52.250 | 52.300 | 52.300 | 167,523 |
| 2024-10-11 | 52.300 | 53.480 | 52.300 | 53.000 | 53.000 | 289,229 |
| 2024-10-10 | 52.360 | 52.570 | 51.850 | 52.070 | 52.070 | 127,671 |
| 2024-10-09 | 50.850 | 51.890 | 50.790 | 51.830 | 51.830 | 193,318 |
| 2024-10-08 | 49.910 | 50.580 | 49.820 | 50.400 | 50.400 | 136,393 |
| 2024-10-07 | 50.060 | 50.160 | 49.230 | 49.740 | 49.740 | 295,254 |
| 2024-10-04 | 51.210 | 51.280 | 50.150 | 50.710 | 50.710 | 94,402 |
| 2024-10-03 | 50.370 | 50.370 | 49.610 | 49.880 | 49.880 | 162,909 |
| 2024-10-02 | 50.180 | 50.720 | 49.960 | 50.400 | 50.400 | 107,893 |
| 2024-10-01 | 50.510 | 50.790 | 50.090 | 50.520 | 50.520 | 194,448 |
| 2024-09-30 | 50.800 | 51.410 | 50.230 | 50.500 | 50.500 | 255,387 |
| 2024-09-27 | 52.100 | 52.140 | 50.950 | 51.070 | 51.070 | 182,228 |
| 2024-09-26 | 52.770 | 53.030 | 51.610 | 52.200 | 52.200 | 299,047 |
| 2024-09-25 | 52.990 | 53.090 | 52.640 | 52.770 | 52.770 | 181,487 |
| 2024-09-24 | 53.100 | 53.270 | 51.880 | 52.810 | 52.810 | 232,838 |
| 2024-09-23 | 53.210 | 53.790 | 52.850 | 53.480 | 53.480 | 379,299 |
| 2024-09-20 | 51.830 | 52.540 | 51.430 | 52.530 | 52.530 | 230,822 |
| 2024-09-19 | 51.540 | 51.900 | 51.010 | 51.400 | 51.400 | 525,772 |
| 2024-09-18 | 51.410 | 51.450 | 50.590 | 50.840 | 50.840 | 202,759 |
| 2024-09-17 | 51.290 | 52.150 | 51.100 | 51.370 | 51.370 | 213,225 |
| 2024-09-16 | 51.950 | 51.950 | 50.450 | 51.080 | 51.080 | 248,680 |
| 2024-09-13 | 52.450 | 52.580 | 51.720 | 51.800 | 51.800 | 139,569 |
| 2024-09-12 | 52.050 | 52.700 | 51.900 | 52.450 | 52.450 | 257,929 |
| 2024-09-11 | 50.820 | 51.900 | 49.730 | 51.900 | 51.900 | 301,654 |
| 2024-09-10 | 49.640 | 51.010 | 49.640 | 50.700 | 50.700 | 419,836 |
| 2024-09-09 | 48.760 | 49.280 | 48.480 | 48.820 | 48.820 | 259,939 |
| 2024-09-06 | 49.440 | 49.440 | 47.860 | 47.860 | 47.860 | 313,071 |
| 2024-09-05 | 49.140 | 50.520 | 48.960 | 49.440 | 49.440 | 283,464 |
| 2024-09-04 | 49.290 | 49.480 | 48.680 | 48.980 | 48.980 | 425,005 |
| 2024-09-03 | 49.660 | 50.170 | 49.480 | 49.600 | 49.600 | 447,624 |
| 2024-09-02 | 50.000 | 50.680 | 49.600 | 49.780 | 49.780 | 165,306 |
| 2024-08-30 | 48.990 | 50.270 | 48.980 | 50.270 | 50.270 | 694,388 |
| 2024-08-29 | 48.050 | 49.240 | 48.050 | 48.500 | 48.500 | 488,823 |
| 2024-08-28 | 47.890 | 48.100 | 46.900 | 47.310 | 47.310 | 507,869 |
| 2024-08-27 | 48.100 | 48.170 | 47.440 | 47.810 | 47.810 | 351,672 |
| 2024-08-26 | 48.390 | 48.800 | 47.940 | 48.100 | 48.100 | 338,011 |
| 2024-08-23 | 49.560 | 49.560 | 48.150 | 48.640 | 48.640 | 490,685 |
| 2024-08-22 | 50.100 | 50.350 | 49.070 | 49.430 | 49.430 | 224,196 |
| 2024-08-21 | 49.200 | 49.900 | 48.960 | 49.300 | 49.300 | 339,694 |
| 2024-08-20 | 48.430 | 49.050 | 48.370 | 49.050 | 49.050 | 151,657 |
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.