Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	10.970	11.040	10.960	11.040	11.040	2,302
2026-01-26	10.920	10.950	10.920	10.950	10.950	1,800
2026-01-23	10.740	10.740	10.740	10.740	10.740	0
2026-01-22	10.730	10.740	10.730	10.740	10.740	304
2026-01-21	10.610	10.610	10.400	10.400	10.400	2,801
2026-01-20	10.660	10.660	10.500	10.500	10.500	1,171
2026-01-19	10.960	10.960	10.960	10.960	10.960	851
2026-01-16	10.860	10.880	10.840	10.880	10.880	2,400
2026-01-15	11.080	11.080	11.080	11.080	11.080	0
2026-01-14	11.080	11.080	11.080	11.080	11.080	0
2026-01-13	11.060	11.080	11.060	11.080	11.080	365
2026-01-12	11.280	11.300	11.280	11.300	11.300	1,145
2026-01-09	11.180	11.180	11.180	11.180	11.180	400
2026-01-08	11.120	11.250	11.120	11.250	11.250	1,710
2026-01-07	11.120	11.210	11.070	11.070	11.070	3,601
2026-01-06	10.620	11.030	10.620	11.010	11.010	1,200
2026-01-05	10.670	10.670	10.620	10.660	10.660	4,144
2026-01-02	10.310	10.350	10.310	10.350	10.350	275
2025-12-31	10.610	10.610	10.610	10.610	10.610	0
2025-12-30	10.570	10.610	10.570	10.610	10.610	700
2025-12-29	10.550	10.550	10.550	10.550	10.550	1,123
2025-12-24	10.650	10.670	10.650	10.670	10.670	2,677
2025-12-23	10.460	10.460	10.460	10.460	10.460	0
2025-12-22	10.400	10.460	10.400	10.460	10.460	1,170
2025-12-19	10.410	10.410	10.410	10.410	10.410	0
2025-12-18	10.410	10.410	10.410	10.410	10.410	0
2025-12-17	10.410	10.410	10.410	10.410	10.410	0
2025-12-16	10.410	10.410	10.410	10.410	10.410	0
2025-12-15	10.410	10.410	10.410	10.410	10.410	1,128
2025-12-12	10.450	10.450	10.450	10.450	10.450	0
2025-12-11	10.450	10.450	10.450	10.450	10.450	0
2025-12-10	10.450	10.450	10.450	10.450	10.450	0
2025-12-09	10.450	10.450	10.450	10.450	10.450	1,000
2025-12-08	10.400	10.400	10.380	10.380	10.380	256
2025-12-05	10.570	10.570	10.560	10.560	10.560	100
2025-12-04	10.630	10.630	10.630	10.630	10.630	0
2025-12-03	10.630	10.630	10.630	10.630	10.630	0
2025-12-02	10.630	10.630	10.630	10.630	10.630	0
2025-12-01	10.630	10.630	10.630	10.630	10.630	179
2025-11-28	10.590	10.590	10.590	10.590	10.590	0
2025-11-27	10.590	10.590	10.590	10.590	10.590	190
2025-11-26	10.390	10.390	10.390	10.390	10.390	0
2025-11-25	10.390	10.390	10.390	10.390	10.390	0
2025-11-24	10.180	10.390	10.180	10.390	10.390	377
2025-11-21	9.920	9.920	9.920	9.920	9.920	220
2025-11-20	10.350	10.370	9.990	9.990	9.990	430
2025-11-19	10.270	10.270	10.210	10.210	10.210	1,530
2025-11-18	10.540	10.540	10.210	10.210	10.210	100
2025-11-17	10.770	10.770	10.770	10.770	10.770	0
2025-11-14	10.770	10.770	10.770	10.770	10.770	100
2025-11-13	11.400	11.400	11.400	11.400	11.400	0
2025-11-12	11.400	11.400	11.400	11.400	11.400	0
2025-11-11	11.390	11.400	11.390	11.400	11.400	1,001
2025-11-10	11.430	11.430	11.300	11.400	11.400	3,033
2025-11-07	11.190	11.190	11.190	11.190	11.190	0
2025-11-06	11.160	11.190	11.120	11.190	11.190	7,000
2025-11-05	11.470	11.490	11.470	11.490	11.490	201
2025-11-04	11.550	11.640	11.550	11.640	11.640	206
2025-11-03	11.730	11.780	11.700	11.700	11.700	5,252
2025-10-31	11.260	11.330	11.250	11.330	11.330	3,932

← NewerPage 4 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.