Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.410	11.410	11.410	11.410	11.410	0
2026-10-14	11.410	11.410	11.400	11.410	11.410	1,241
2026-10-13	11.830	11.830	11.830	11.830	11.830	0
2026-10-09	11.760	11.830	11.760	11.830	11.830	114
2026-10-08	11.660	11.660	11.460	11.460	11.460	5,720
2026-10-07	11.480	11.690	11.470	11.690	11.690	818
2026-10-06	11.380	11.540	11.380	11.540	11.540	524
2026-10-05	11.250	11.380	11.250	11.380	11.380	503
2026-10-02	11.290	11.330	11.290	11.330	11.330	400
2026-10-01	11.350	11.350	11.200	11.200	11.200	461
2026-09-30	11.130	11.130	11.130	11.130	11.130	0
2026-09-29	11.190	11.190	11.130	11.130	11.130	1,301
2026-09-28	11.660	11.660	11.660	11.660	11.660	0
2026-09-25	11.660	11.660	11.660	11.660	11.660	0
2026-09-24	11.660	11.660	11.660	11.660	11.660	0
2026-09-23	11.660	11.660	11.660	11.660	11.660	0
2026-09-22	11.510	11.660	11.490	11.660	11.660	1,221
2026-09-21	11.520	11.660	11.500	11.660	11.660	769
2026-09-18	11.400	11.460	11.400	11.450	11.450	500
2026-09-17	11.250	11.340	11.250	11.340	11.340	125
2026-09-16	11.180	11.180	11.180	11.180	11.180	0
2026-09-15	11.250	11.250	11.180	11.180	11.180	3,052
2026-09-14	11.410	11.410	11.410	11.410	11.410	185
2026-09-11	11.550	11.600	11.550	11.590	11.590	550
2026-09-10	11.590	11.590	11.590	11.590	11.590	0
2026-09-09	11.440	11.590	11.330	11.590	11.590	4,935
2026-09-08	11.670	11.670	11.670	11.670	11.670	0
2026-09-04	11.590	11.670	11.590	11.670	11.670	1,300
2026-09-03	11.480	11.480	11.480	11.480	11.480	0
2026-09-02	11.530	11.530	11.480	11.480	11.480	274
2026-09-01	11.460	11.480	11.460	11.480	11.480	100
2026-08-31	11.790	11.790	11.730	11.730	11.730	301
2026-08-28	11.750	11.750	11.750	11.750	11.750	0
2026-08-27	11.750	11.750	11.750	11.750	11.750	0
2026-08-26	11.710	11.750	11.710	11.750	11.750	200
2026-08-25	12.000	12.000	12.000	12.000	12.000	0
2026-08-24	12.000	12.000	12.000	12.000	12.000	0
2026-08-21	12.000	12.000	12.000	12.000	12.000	0
2026-08-20	11.780	12.000	11.750	12.000	12.000	250
2026-08-19	11.770	11.770	11.770	11.770	11.770	0
2026-08-18	11.770	11.770	11.770	11.770	11.770	0
2026-08-17	11.970	11.970	11.770	11.770	11.770	1,401
2026-08-14	11.970	11.970	11.890	11.890	11.890	1,400
2026-08-13	12.110	12.110	12.110	12.110	12.110	0
2026-08-12	12.110	12.110	12.110	12.110	12.110	230
2026-08-11	12.550	12.550	12.320	12.320	12.320	401
2026-08-10	12.280	12.280	12.280	12.280	12.280	0
2026-08-07	12.280	12.280	12.280	12.280	12.280	0
2026-08-06	12.320	12.320	12.270	12.280	12.280	209
2026-08-05	12.320	12.320	12.320	12.320	12.320	0
2026-08-04	12.520	12.520	12.320	12.320	12.320	100
2026-07-31	11.890	12.320	11.890	12.320	12.320	1,102
2026-07-30	10.280	10.280	10.280	10.280	10.280	0
2026-07-29	10.400	10.470	10.280	10.280	10.280	1,859
2026-07-28	11.050	11.050	11.050	11.050	11.050	0
2026-07-27	11.050	11.050	11.050	11.050	11.050	0
2026-07-24	11.050	11.050	11.050	11.050	11.050	0
2026-07-23	11.050	11.050	11.050	11.050	11.050	0
2026-07-22	11.070	11.070	11.050	11.050	11.050	100
2026-07-21	11.270	11.270	11.270	11.270	11.270	0

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.