Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.580	11.580	11.580	11.580	11.580	0
2026-04-22	11.450	11.580	11.440	11.580	11.580	835
2026-04-21	11.270	11.270	11.270	11.270	11.270	0
2026-04-20	11.250	11.270	11.240	11.270	11.270	720
2026-04-17	11.520	11.520	11.380	11.380	11.380	943
2026-04-16	11.210	11.330	11.210	11.330	11.330	1,404
2026-04-15	11.310	11.310	11.310	11.310	11.310	0
2026-04-14	11.190	11.360	11.190	11.310	11.310	2,701
2026-04-13	10.840	10.880	10.840	10.880	10.880	630
2026-04-10	10.870	10.880	10.790	10.820	10.820	1,506
2026-04-09	10.560	10.610	10.560	10.610	10.610	1,401
2026-04-08	10.070	10.110	10.020	10.050	10.050	4,739
2026-04-07	9.650	9.660	9.620	9.660	9.660	3,255
2026-04-06	9.520	9.520	9.520	9.520	9.520	0
2026-04-02	9.580	9.580	9.520	9.520	9.520	2,029
2026-04-01	9.540	9.670	9.500	9.500	9.500	5,316
2026-03-31	9.130	9.130	9.130	9.130	9.130	0
2026-03-30	9.160	9.180	9.130	9.130	9.130	3,001
2026-03-27	9.070	9.070	9.060	9.060	9.060	1,210
2026-03-26	9.560	9.560	9.450	9.450	9.450	131
2026-03-25	9.430	9.430	9.430	9.430	9.430	0
2026-03-24	9.420	9.470	9.420	9.430	9.430	3,157
2026-03-23	9.560	9.640	9.560	9.590	9.590	1,568
2026-03-20	9.440	9.440	9.340	9.340	9.340	463
2026-03-19	9.430	9.530	9.430	9.530	9.530	200
2026-03-18	9.560	9.560	9.530	9.530	9.530	628
2026-03-17	9.730	9.810	9.730	9.800	9.800	3,205
2026-03-16	9.560	9.650	9.530	9.650	9.650	3,329
2026-03-13	9.470	9.470	9.460	9.460	9.460	1,035
2026-03-12	9.580	9.700	9.580	9.700	9.700	120
2026-03-11	9.800	9.800	9.660	9.700	9.700	1,400
2026-03-10	9.750	9.800	9.750	9.750	9.750	810
2026-03-09	9.570	9.720	9.550	9.720	9.720	7,636
2026-03-06	9.800	9.800	9.720	9.720	9.720	1,647
2026-03-05	9.990	9.990	9.860	9.990	9.990	4,237
2026-03-04	9.600	9.890	9.600	9.890	9.890	9,577
2026-03-03	9.290	9.540	9.290	9.510	9.510	6,230
2026-03-02	9.510	9.510	9.440	9.490	9.490	1,507
2026-02-27	9.400	9.550	9.400	9.550	9.550	4,319
2026-02-26	9.500	9.500	9.380	9.480	9.480	1,925
2026-02-25	9.600	9.600	9.550	9.600	9.600	9,378
2026-02-24	9.370	9.540	9.360	9.500	9.500	440
2026-02-23	9.400	9.400	9.320	9.360	9.360	7,163
2026-02-20	9.350	9.590	9.350	9.570	9.570	1,496
2026-02-19	9.310	9.370	9.310	9.340	9.340	12,345
2026-02-18	9.280	9.410	9.280	9.350	9.350	3,808
2026-02-17	8.980	9.190	8.970	9.160	9.160	3,186
2026-02-13	9.030	9.140	9.030	9.060	9.060	5,290
2026-02-12	9.310	9.310	9.030	9.080	9.080	2,721
2026-02-11	9.350	9.410	9.290	9.330	9.330	5,926
2026-02-10	9.540	9.640	9.460	9.460	9.460	10,939
2026-02-09	9.400	9.620	9.320	9.540	9.540	11,070
2026-02-06	9.750	9.750	9.230	9.660	9.660	20,159
2026-02-05	10.270	10.270	10.170	10.170	10.170	401
2026-02-04	11.140	11.140	11.140	11.140	11.140	0
2026-02-03	11.140	11.140	11.140	11.140	11.140	0
2026-02-02	11.140	11.140	11.140	11.140	11.140	303
2026-01-30	11.050	11.050	10.960	10.960	10.960	560
2026-01-29	11.050	11.100	11.050	11.100	11.100	200
2026-01-28	11.110	11.110	11.100	11.100	11.100	6,136

← NewerPage 3 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.