Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.270	11.270	11.270	11.270	11.270	0
2026-07-17	11.270	11.270	11.270	11.270	11.270	0
2026-07-16	11.440	11.440	11.270	11.270	11.270	9,205
2026-07-15	11.300	11.580	11.300	11.530	11.530	10,563
2026-07-14	11.110	11.110	11.110	11.110	11.110	0
2026-07-13	11.070	11.210	11.070	11.110	11.110	1,100
2026-07-10	11.110	11.110	11.100	11.110	11.110	914
2026-07-09	10.920	11.150	10.920	11.150	11.150	2,138
2026-07-08	11.040	11.040	11.000	11.000	11.000	507
2026-07-07	11.170	11.170	11.070	11.070	11.070	100
2026-07-06	11.010	11.010	11.010	11.010	11.010	0
2026-07-03	11.010	11.010	11.010	11.010	11.010	0
2026-07-02	11.110	11.110	11.010	11.010	11.010	2,061
2026-06-30	10.870	10.870	10.870	10.870	10.870	0
2026-06-29	10.870	11.000	10.870	10.870	10.870	1,199
2026-06-26	10.630	10.630	10.630	10.630	10.630	0
2026-06-25	10.330	10.630	10.320	10.630	10.630	822
2026-06-24	10.640	10.640	10.640	10.640	10.640	0
2026-06-23	10.570	10.670	10.570	10.640	10.640	923
2026-06-22	10.800	10.800	10.590	10.590	10.590	400
2026-06-19	11.030	11.030	11.030	11.030	11.030	0
2026-06-18	10.690	11.090	10.690	11.030	11.030	1,100
2026-06-17	10.890	11.140	10.820	11.140	11.140	201
2026-06-16	11.210	11.210	11.140	11.140	11.140	100
2026-06-15	11.110	11.140	11.110	11.140	11.140	450
2026-06-12	10.950	11.490	10.670	11.490	11.490	3,145
2026-06-11	11.490	11.490	11.490	11.490	11.490	0
2026-06-10	11.490	11.490	11.490	11.490	11.490	0
2026-06-09	11.490	11.490	11.490	11.490	11.490	0
2026-06-08	11.110	11.490	11.110	11.490	11.490	2,358
2026-06-05	11.490	11.570	11.260	11.490	11.490	556
2026-06-04	11.480	11.490	11.480	11.490	11.490	102
2026-06-03	11.310	11.320	11.300	11.300	11.300	459
2026-06-02	11.700	11.700	11.650	11.650	11.650	300
2026-06-01	11.980	12.290	11.980	12.290	12.290	304
2026-05-29	12.270	12.300	12.270	12.290	12.290	1,705
2026-05-28	12.340	12.420	12.340	12.420	12.420	605
2026-05-27	12.050	12.050	12.010	12.010	12.010	125
2026-05-26	12.080	12.080	11.960	12.010	12.010	4,100
2026-05-25	10.000	10.000	10.000	10.000	10.000	417
2026-05-22	12.190	12.190	12.090	12.090	12.090	3,550
2026-05-21	11.950	11.950	11.950	11.950	11.950	0
2026-05-20	11.950	11.950	11.950	11.950	11.950	0
2026-05-19	11.950	11.950	11.950	11.950	11.950	0
2026-05-15	11.910	11.960	11.890	11.950	11.950	3,300
2026-05-14	12.190	12.260	12.190	12.260	12.260	680
2026-05-13	12.220	12.220	12.220	12.220	12.220	0
2026-05-12	12.100	12.220	12.100	12.220	12.220	602
2026-05-11	12.270	12.290	12.220	12.220	12.220	3,849
2026-05-08	12.310	12.400	12.300	12.400	12.400	4,002
2026-05-07	12.420	12.520	12.420	12.520	12.520	163
2026-05-06	12.540	12.580	12.400	12.520	12.520	10,837
2026-05-05	12.610	12.610	12.420	12.420	12.420	686
2026-05-04	12.360	12.400	12.300	12.350	12.350	5,397
2026-05-01	12.210	12.290	12.170	12.170	12.170	263
2026-04-30	12.380	12.380	11.920	11.920	11.920	5,001
2026-04-29	11.970	11.970	11.920	11.920	11.920	1,000
2026-04-28	11.850	11.850	11.850	11.850	11.850	0
2026-04-27	11.890	11.890	11.850	11.850	11.850	152
2026-04-24	11.580	11.580	11.580	11.580	11.580	0

← NewerPage 2 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.