Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.200	2.240	2.200	2.200	2.200	5,026,247
2026-10-19	2.140	2.160	2.120	2.120	2.120	2,091,252
2026-10-15	2.120	2.120	2.080	2.100	2.100	5,386,271
2026-10-14	2.200	2.200	2.160	2.200	2.200	2,072,989
2026-10-12	2.200	2.220	2.200	2.200	2.200	3,959,054
2026-10-09	2.160	2.160	2.140	2.160	2.160	1,324,398
2026-10-08	2.180	2.200	2.160	2.180	2.180	4,699,979
2026-10-07	2.160	2.180	2.160	2.180	2.180	4,546,489
2026-10-06	2.140	2.140	2.120	2.140	2.140	3,548,561
2026-10-05	2.120	2.120	2.100	2.120	2.120	2,476,610
2026-10-02	2.100	2.120	2.080	2.100	2.100	9,048,659
2026-10-01	2.100	2.120	2.100	2.120	2.120	3,050,688
2026-09-30	2.080	2.080	2.060	2.060	2.060	1,077,460
2026-09-29	2.080	2.080	2.060	2.060	2.060	4,124,809
2026-09-28	2.080	2.100	2.080	2.080	2.080	1,151,108
2026-09-25	2.080	2.100	2.080	2.100	2.100	858,665
2026-09-24	2.100	2.100	2.060	2.060	2.060	4,420,825
2026-09-23	2.120	2.140	2.120	2.120	2.120	5,091,252
2026-09-22	2.140	2.180	2.140	2.180	2.180	9,415,654
2026-09-21	2.140	2.140	2.120	2.120	2.120	956,281
2026-09-18	2.100	2.120	2.080	2.100	2.100	2,846,729
2026-09-17	2.060	2.100	2.060	2.100	2.100	2,090,334
2026-09-16	2.080	2.080	2.060	2.080	2.080	1,327,181
2026-09-15	2.120	2.120	2.080	2.080	2.080	2,160,850
2026-09-14	2.120	2.120	2.100	2.120	2.120	1,130,343
2026-09-11	2.080	2.100	2.080	2.100	2.100	8,071,236
2026-09-10	2.080	2.100	2.060	2.080	2.080	1,742,504
2026-09-09	2.120	2.140	2.100	2.100	2.100	7,656,318
2026-09-08	2.140	2.140	2.100	2.120	2.120	1,486,807
2026-09-07	2.140	2.160	2.120	2.120	2.120	1,227,470
2026-09-04	2.140	2.160	2.140	2.160	2.160	3,332,124
2026-09-03	2.120	2.140	2.100	2.100	2.100	6,649,251
2026-09-02	2.100	2.140	2.100	2.100	2.100	4,243,930
2026-09-01	2.160	2.180	2.140	2.140	2.140	1,106,498
2026-08-31	2.200	2.220	2.180	2.200	2.200	2,743,550
2026-08-28	2.120	2.140	2.100	2.120	2.120	2,120,000
2026-08-27	2.160	2.160	2.120	2.120	2.120	859,451
2026-08-26	2.140	2.160	2.120	2.140	2.140	1,001,632
2026-08-25	2.160	2.180	2.140	2.160	2.160	1,636,789
2026-08-24	2.120	2.120	2.100	2.100	2.100	922,558
2026-08-21	2.140	2.160	2.120	2.120	2.120	1,401,889
2026-08-20	2.200	2.200	2.160	2.200	2.200	1,364,527
2026-08-19	2.160	2.160	2.140	2.140	2.140	1,114,915
2026-08-18	2.160	2.160	2.140	2.140	2.140	1,035,144
2026-08-17	2.200	2.200	2.180	2.200	2.200	2,293,774
2026-08-14	2.220	2.220	2.200	2.200	2.200	1,007,188
2026-08-13	2.220	2.240	2.200	2.240	2.240	7,420,930
2026-08-12	2.280	2.280	2.280	2.280	2.280	0
2026-08-11	2.300	2.300	2.280	2.280	2.280	564,766
2026-08-10	2.280	2.280	2.260	2.280	2.280	1,445,126
2026-08-07	2.240	2.260	2.240	2.240	2.240	1,761,552
2026-08-06	2.240	2.280	2.240	2.280	2.280	1,276,323
2026-08-05	2.300	2.320	2.300	2.320	2.320	1,758,313
2026-08-04	2.380	2.380	2.320	2.320	2.320	5,060,357
2026-08-03	2.300	2.320	2.280	2.300	2.300	9,072,065
2026-07-31	1.980	2.220	1.980	2.220	2.220	20,549,961
2026-07-30	1.940	1.970	1.930	1.970	1.970	6,485,964
2026-07-29	1.970	1.970	1.970	1.970	1.970	0
2026-07-28	1.970	1.970	1.970	1.970	1.970	0
2026-07-27	1.960	1.980	1.960	1.970	1.970	1,127,008

Page 1 of 2 · 65 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.