Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	22.100	22.200	21.900	22.200	22.200	17,842
2026-01-29	22.200	22.300	22.100	22.300	22.300	3,032
2026-01-28	22.300	22.400	22.300	22.400	22.400	39,769
2026-01-27	22.000	22.100	21.900	21.900	21.900	5,432
2026-01-26	21.900	21.900	21.700	21.900	21.900	5,813
2026-01-23	21.600	21.800	21.500	21.700	21.700	19,685
2026-01-22	21.500	21.700	21.400	21.700	21.700	28,847
2026-01-21	21.000	21.300	21.000	21.100	21.100	14,869
2026-01-20	21.700	21.700	21.200	21.200	21.200	37,597
2026-01-19	21.900	22.000	21.900	21.900	21.900	2,465
2026-01-16	21.900	22.200	21.900	22.000	22.000	3,301
2026-01-15	22.000	22.000	21.900	22.000	22.000	17,055
2026-01-14	22.500	22.500	22.400	22.400	22.400	20,938
2026-01-13	22.700	22.800	22.600	22.700	22.700	30,232
2026-01-12	22.600	22.600	22.400	22.400	22.400	160,517
2026-01-09	22.800	22.800	22.700	22.700	22.700	30,076
2026-01-08	22.300	22.300	22.200	22.300	22.300	18,439
2026-01-07	22.100	22.200	22.000	22.200	22.200	660,658
2026-01-06	21.500	21.500	21.400	21.400	21.400	12,287
2026-01-05	21.000	21.000	20.900	21.000	21.000	16,726
2025-12-30	21.600	21.600	21.500	21.600	21.600	9,897
2025-12-29	21.200	21.400	21.200	21.400	21.400	23,783
2025-12-26	21.100	21.300	21.100	21.300	21.300	783
2025-12-25	21.400	21.400	21.300	21.400	21.400	1,721
2025-12-24	21.200	21.300	21.200	21.300	21.300	1,444
2025-12-23	21.000	21.000	20.900	21.000	21.000	2,435
2025-12-22	21.100	21.100	21.000	21.100	21.100	12,120
2025-12-19	20.900	21.100	20.900	21.100	21.100	8,174
2025-12-18	20.700	20.700	20.500	20.600	20.600	25,110
2025-12-17	21.000	21.000	20.700	20.900	20.900	2,185
2025-12-16	20.800	20.800	20.400	20.700	20.700	19,511
2025-12-15	21.100	21.100	21.000	21.000	21.000	3,535
2025-12-12	21.400	21.500	21.400	21.500	21.500	119,129
2025-12-11	21.400	21.600	21.300	21.600	21.600	10,434
2025-12-09	21.400	21.400	21.300	21.300	21.300	3,721
2025-12-08	21.600	21.700	21.500	21.600	21.600	13,797
2025-12-04	21.900	22.000	21.800	21.800	21.800	2,894
2025-12-03	22.200	22.200	22.000	22.200	22.200	11,825
2025-12-02	22.200	22.200	22.000	22.000	22.000	14,785
2025-12-01	21.900	21.900	21.600	21.800	21.800	81,825
2025-11-28	21.800	21.900	21.700	21.800	21.800	17,031
2025-11-27	21.800	21.900	21.700	21.800	21.800	35,103
2025-11-26	21.700	21.900	21.700	21.900	21.900	6,591
2025-11-25	21.600	21.700	21.600	21.600	21.600	22,616
2025-11-24	21.200	21.400	21.200	21.300	21.300	4,659
2025-11-21	20.900	20.900	20.700	20.900	20.900	43,655
2025-11-20	21.800	21.900	21.700	21.700	21.700	14,342
2025-11-19	21.400	21.400	21.100	21.300	21.300	59,238
2025-11-18	22.300	22.300	21.800	22.000	22.000	40,227
2025-11-17	22.600	22.800	22.600	22.800	22.800	12,914
2025-11-14	22.700	22.800	22.500	22.600	22.600	25,132
2025-11-13	23.400	23.400	23.300	23.300	23.300	96,078
2025-11-12	23.900	24.000	23.800	24.000	24.000	9,349
2025-11-11	23.700	23.800	23.600	23.600	23.600	18,647
2025-11-10	23.500	23.700	23.500	23.700	23.700	26,336
2025-11-07	23.300	23.300	23.100	23.200	23.200	52,284
2025-11-06	23.900	24.000	23.700	23.900	23.900	34,508
2025-11-05	24.100	24.100	23.600	23.900	23.900	16,002
2025-11-04	24.100	24.100	23.800	23.900	23.900	81,352
2025-11-03	23.400	23.600	23.300	23.600	23.600	85,929

← NewerPage 4 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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