Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.140	2.160	2.140	2.140	2.140	5,202
2026-10-15	2.180	2.180	2.080	2.100	2.100	6,704,926
2026-10-14	2.220	2.220	2.160	2.200	2.200	42,873
2026-10-12	2.160	2.220	2.160	2.220	2.220	327,583
2026-10-09	2.180	2.180	2.140	2.160	2.160	280,880
2026-10-08	2.160	2.200	2.140	2.200	2.200	33,581
2026-10-07	2.140	2.180	2.120	2.180	2.180	1,912,200
2026-10-06	2.120	2.140	2.120	2.140	2.140	49,876
2026-10-05	2.100	2.140	2.100	2.140	2.140	120,518
2026-10-02	2.100	2.120	2.080	2.100	2.100	1,850,877
2026-10-01	2.080	2.120	2.060	2.100	2.100	1,562,416
2026-09-30	2.080	2.100	2.060	2.080	2.080	112,083
2026-09-29	2.100	2.100	2.060	2.080	2.080	79,403
2026-09-28	2.100	2.100	2.080	2.100	2.100	20,491
2026-09-25	2.080	2.100	2.060	2.100	2.100	84,393
2026-09-24	2.120	2.140	2.060	2.080	2.080	331,177
2026-09-23	2.160	2.160	2.100	2.140	2.140	111,340
2026-09-22	2.120	2.180	2.120	2.160	2.160	557,124
2026-09-21	2.100	2.140	2.100	2.120	2.120	473,578
2026-09-18	2.080	2.100	2.060	2.100	2.100	94,550
2026-09-17	2.080	2.080	2.040	2.080	2.080	73,237
2026-09-16	2.100	2.100	2.080	2.080	2.080	14,131
2026-09-15	2.120	2.120	2.100	2.100	2.100	48,296
2026-09-14	2.100	2.120	2.100	2.100	2.100	27,845
2026-09-11	2.100	2.100	2.080	2.100	2.100	1,423,165
2026-09-10	2.100	2.100	2.060	2.100	2.100	1,331,602
2026-09-09	2.120	2.120	2.100	2.120	2.120	25,134
2026-09-08	2.120	2.160	2.100	2.120	2.120	11,110
2026-09-07	2.140	2.180	2.100	2.120	2.120	8,727
2026-09-04	2.120	2.160	2.100	2.140	2.140	1,231,597
2026-09-03	2.100	2.120	2.100	2.120	2.120	1,536,779
2026-09-02	2.120	2.140	2.100	2.100	2.100	36,383,285
2026-09-01	2.180	2.180	2.120	2.120	2.120	549,752
2026-08-31	2.120	2.220	2.120	2.220	2.220	1,016,609
2026-08-28	2.140	2.140	2.100	2.120	2.120	101,474
2026-08-27	2.160	2.160	2.120	2.140	2.140	80,125
2026-08-26	2.160	2.160	2.120	2.140	2.140	23,128
2026-08-25	2.120	2.180	2.120	2.160	2.160	38,759
2026-08-24	2.120	2.140	2.100	2.120	2.120	37,173
2026-08-21	2.180	2.180	2.120	2.160	2.160	21,547
2026-08-20	2.160	2.200	2.120	2.200	2.200	30,386
2026-08-19	2.160	2.180	2.140	2.160	2.160	8,591
2026-08-18	2.200	2.200	2.140	2.160	2.160	62,510
2026-08-17	2.200	2.200	2.180	2.200	2.200	75,895
2026-08-14	2.240	2.240	2.200	2.200	2.200	114,868
2026-08-13	2.320	2.320	2.200	2.220	2.220	97,730
2026-08-12	2.300	2.300	2.300	2.300	2.300	0
2026-08-11	2.280	2.320	2.280	2.300	2.300	93,948
2026-08-10	2.260	2.300	2.260	2.280	2.280	457,972
2026-08-07	2.280	2.280	2.240	2.240	2.240	2,055,699
2026-08-06	2.320	2.340	2.240	2.260	2.260	3,635,207
2026-08-05	2.320	2.340	2.300	2.320	2.320	1,133,227
2026-08-04	2.320	2.400	2.300	2.340	2.340	337,151
2026-08-03	2.220	2.320	2.180	2.280	2.280	499,088
2026-07-31	1.960	2.220	1.950	2.200	2.200	585,178
2026-07-30	1.980	1.990	1.930	1.960	1.960	580,622
2026-07-29	1.980	1.980	1.980	1.980	1.980	0
2026-07-28	1.980	1.980	1.980	1.980	1.980	0
2026-07-27	1.980	1.980	1.950	1.980	1.980	94,693
2026-07-24	2.040	2.040	1.970	1.980	1.980	110,663

Page 1 of 5 · 248 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.