Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	23.900	24.000	23.700	23.900	23.900	605,735
2025-10-30	21.900	22.100	21.900	21.900	21.900	366,985
2025-10-29	22.000	22.000	21.800	21.900	21.900	9,706
2025-10-28	22.000	22.000	21.700	21.900	21.900	124,411
2025-10-27	21.700	22.100	21.700	22.100	22.100	153,003
2025-10-24	21.200	21.400	21.200	21.400	21.400	8,111
2025-10-22	21.100	21.400	21.100	21.400	21.400	34,886
2025-10-21	20.800	21.000	20.800	21.000	21.000	43,647
2025-10-20	20.600	20.800	20.400	20.600	20.600	41,970
2025-10-17	20.600	20.600	20.300	20.500	20.500	151,807
2025-10-16	20.700	20.800	20.600	20.800	20.800	15,240
2025-10-15	20.900	20.900	20.900	20.900	20.900	56,220
2025-10-14	21.200	21.200	20.900	20.900	20.900	590,960
2025-10-10	21.900	22.100	21.900	21.900	21.900	310,384
2025-10-09	21.600	21.700	21.500	21.600	21.600	295,446
2025-10-08	21.200	21.400	21.200	21.400	21.400	177,810
2025-10-07	21.200	21.200	21.200	21.200	21.200	0
2025-10-06	21.000	21.200	21.000	21.200	21.200	17,666
2025-10-03	21.300	21.400	21.200	21.400	21.400	117,167
2025-10-02	21.100	21.200	21.100	21.200	21.200	29,032
2025-10-01	21.000	21.000	20.700	20.900	20.900	63,207
2025-09-30	21.100	21.300	21.100	21.300	21.300	109,261
2025-09-29	21.000	21.200	21.000	21.200	21.200	41,102
2025-09-26	20.800	20.900	20.700	20.800	20.800	23,864
2025-09-25	21.000	21.100	20.900	21.000	21.000	135,661
2025-09-24	20.800	21.200	20.800	21.200	21.200	26,167
2025-09-23	21.500	21.500	21.400	21.400	21.400	85,630
2025-09-22	21.700	21.800	21.600	21.700	21.700	26,702
2025-09-19	21.800	21.800	21.700	21.800	21.800	28,202
2025-09-18	21.700	22.000	21.700	21.900	21.900	28,821
2025-09-17	21.900	22.000	21.800	22.000	22.000	27,402
2025-09-16	21.800	21.800	21.700	21.800	21.800	7,815
2025-09-15	21.400	21.700	21.400	21.700	21.700	31,364
2025-09-12	21.500	21.600	21.400	21.600	21.600	30,358
2025-09-11	21.600	21.800	21.600	21.800	21.800	6,051
2025-09-10	22.300	22.300	22.200	22.200	22.200	54,013
2025-09-09	22.000	22.200	22.000	22.100	22.100	8,523
2025-09-08	22.100	22.100	21.900	22.000	22.000	49,558
2025-09-05	22.400	22.500	22.200	22.300	22.300	17,773
2025-09-04	21.700	21.900	21.700	21.800	21.800	41,973
2025-09-03	21.500	21.600	21.400	21.600	21.600	6,163
2025-09-02	21.700	21.800	21.600	21.600	21.600	7,564
2025-09-01	21.900	21.900	21.700	21.700	21.700	334
2025-08-29	21.900	22.100	21.900	22.000	22.000	1,309
2025-08-28	21.900	22.000	21.800	21.900	21.900	3,088
2025-08-27	21.900	22.000	21.800	21.800	21.800	12,209
2025-08-26	21.700	21.800	21.700	21.800	21.800	23,077
2025-08-25	21.800	21.900	21.800	21.800	21.800	9,199
2025-08-22	21.400	21.500	21.300	21.500	21.500	16,213
2025-08-21	21.500	21.600	21.400	21.400	21.400	5,848
2025-08-20	21.800	21.900	21.700	21.800	21.800	29,632
2025-08-19	22.200	22.200	22.000	22.100	22.100	4,441
2025-08-18	22.100	22.200	22.000	22.000	22.000	21,426
2025-08-15	22.200	22.200	22.100	22.200	22.200	21,393
2025-08-14	21.300	21.500	21.300	21.400	21.400	17,848
2025-08-13	21.200	21.200	21.100	21.100	21.100	16,474
2025-08-08	21.300	21.400	21.300	21.400	21.400	4,879
2025-08-07	21.100	21.200	21.100	21.200	21.200	11,667
2025-08-06	20.500	20.600	20.400	20.600	20.600	120,575
2025-08-05	20.300	20.400	20.200	20.400	20.400	52,637

← NewerPage 5 of 6 · 352 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.