Amazon.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.770	64.990	63.070	63.750	63.750	484,076
2026-10-15	64.100	65.090	63.020	64.770	64.770	585,609
2026-10-14	65.030	65.390	63.670	64.100	64.100	609,480
2026-10-13	65.370	65.860	64.880	65.080	65.080	538,091
2026-10-09	64.180	65.500	63.900	65.370	65.370	750,449
2026-10-08	65.160	65.240	63.570	64.310	64.310	871,993
2026-10-07	63.990	65.300	63.220	65.300	65.300	774,956
2026-10-06	63.000	63.900	62.290	63.900	63.900	885,690
2026-10-05	63.400	63.650	62.130	63.360	63.360	1,681,355
2026-10-02	65.490	66.250	65.270	65.470	65.470	645,790
2026-10-01	64.260	65.500	63.790	64.820	64.820	909,348
2026-09-30	64.260	65.310	63.790	64.690	64.690	702,651
2026-09-29	64.220	64.860	63.940	64.260	64.260	345,456
2026-09-28	64.520	64.600	63.920	64.500	64.500	275,110
2026-09-25	64.880	65.200	64.340	64.900	64.900	303,185
2026-09-24	63.880	64.950	63.530	64.740	64.740	488,958
2026-09-23	65.380	65.380	63.950	64.820	64.820	696,643
2026-09-22	66.170	66.300	65.000	65.380	65.380	1,101,381
2026-09-21	65.680	66.310	64.850	66.170	66.170	552,481
2026-09-18	64.770	65.960	64.610	65.920	65.920	471,026
2026-09-17	64.480	65.200	64.360	64.860	64.860	751,292
2026-09-16	64.100	64.290	63.130	63.600	63.600	599,883
2026-09-15	65.490	65.490	63.740	63.910	63.910	647,970
2026-09-14	65.870	66.000	64.900	65.500	65.500	559,680
2026-09-11	64.970	65.970	64.420	65.900	65.900	871,948
2026-09-10	64.600	64.970	63.960	64.430	64.430	759,070
2026-09-09	64.470	64.800	63.960	64.720	64.720	794,638
2026-09-08	65.760	65.760	64.770	65.500	65.500	540,067
2026-09-04	66.700	66.810	65.370	66.570	66.570	770,321
2026-09-03	65.350	66.290	65.130	66.280	66.280	669,480
2026-09-02	65.480	65.660	64.930	65.270	65.270	643,437
2026-09-01	66.500	66.500	65.150	65.500	65.500	1,125,004
2026-08-31	68.800	68.800	66.720	67.100	67.100	981,688
2026-08-28	66.230	69.740	66.230	69.350	69.350	964,843
2026-08-27	66.860	67.130	65.920	66.110	66.110	662,996
2026-08-26	67.330	67.590	66.650	67.190	67.190	568,115
2026-08-25	67.800	68.050	66.940	67.180	67.180	459,326
2026-08-24	66.510	67.830	66.510	67.780	67.780	460,579
2026-08-21	67.710	67.900	66.350	66.590	66.590	740,948
2026-08-20	69.560	69.560	67.510	67.960	67.960	461,642
2026-08-19	67.460	69.090	66.820	68.720	68.720	536,404
2026-08-18	67.760	68.320	67.050	67.820	67.820	650,279
2026-08-17	69.550	69.570	67.220	67.760	67.760	1,145,668
2026-08-14	69.000	69.390	68.620	68.760	68.760	489,195
2026-08-13	69.830	69.970	68.780	68.910	68.910	450,132
2026-08-12	70.180	70.960	69.090	69.460	69.460	491,274
2026-08-11	70.640	71.280	69.780	70.200	70.200	705,906
2026-08-10	69.630	71.430	69.590	70.620	70.620	839,727
2026-08-07	69.520	70.800	69.260	69.530	69.530	361,985
2026-08-06	69.940	70.170	69.160	69.520	69.520	446,215
2026-08-05	71.820	72.260	69.330	69.950	69.950	1,033,382
2026-08-04	70.730	71.800	70.110	71.030	71.030	2,706,298
2026-08-03	70.010	72.850	69.750	72.530	72.530	1,701,995
2026-07-31	68.000	69.230	67.910	68.670	68.670	1,767,827
2026-07-30	60.000	63.210	58.900	63.210	63.210	1,566,456
2026-07-29	58.980	59.390	58.010	58.570	58.570	557,639
2026-07-28	59.520	59.990	58.450	59.000	59.000	675,315
2026-07-27	59.800	60.070	59.020	59.060	59.060	590,609
2026-07-24	59.430	59.610	58.670	59.200	59.200	881,423
2026-07-23	60.840	60.840	59.030	59.340	59.340	1,041,329

Page 1 of 2 · 63 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.