Amazon.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.060	2.060	2.020	2.020	2.020	3,473,784
2026-07-22	2.100	2.100	2.080	2.080	2.080	782,015
2026-07-21	2.120	2.120	2.100	2.120	2.120	1,460,669
2026-07-20	2.060	2.100	2.060	2.100	2.100	10,217,330
2026-07-17	2.100	2.100	2.040	2.060	2.060	3,933,691
2026-07-16	2.120	2.180	2.120	2.180	2.180	5,016,532
2026-07-15	2.080	2.100	2.060	2.080	2.080	2,431,928
2026-07-14	2.060	2.080	2.040	2.060	2.060	747,785
2026-07-13	2.040	2.060	2.020	2.060	2.060	407,052
2026-07-10	2.040	2.080	2.040	2.060	2.060	2,091,748
2026-07-09	2.040	2.060	2.020	2.040	2.040	857,005
2026-07-08	2.060	2.060	2.020	2.020	2.020	2,909,094
2026-07-07	2.020	2.060	2.020	2.060	2.060	8,444,836
2026-07-06	2.040	2.060	2.020	2.040	2.040	3,168,437
2026-07-03	2.000	2.020	2.000	2.020	2.020	2,369,979
2026-07-02	2.040	2.040	2.020	2.040	2.040	2,781,730
2026-07-01	1.980	2.000	1.980	2.000	2.000	2,907,362
2026-06-30	1.990	2.020	1.990	2.000	2.000	2,306,885
2026-06-29	1.960	1.970	1.940	1.960	1.960	2,642,606
2026-06-26	1.900	1.910	1.880	1.890	1.890	3,305,526
2026-06-25	1.960	1.960	1.940	1.940	1.940	2,085,025
2026-06-24	1.940	1.960	1.940	1.950	1.950	593,112
2026-06-23	1.930	1.930	1.900	1.900	1.900	4,750,798
2026-06-22	1.990	2.000	1.980	2.000	2.000	4,328,931
2026-06-19	2.000	2.020	2.000	2.020	2.020	1,223,765
2026-06-18	1.950	1.980	1.950	1.960	1.960	1,129,095
2026-06-17	1.990	2.020	1.990	2.000	2.000	2,709,422
2026-06-16	2.000	2.040	2.000	2.020	2.020	2,879,964
2026-06-15	1.970	1.990	1.970	1.980	1.980	1,465,635
2026-06-12	1.980	1.990	1.980	1.990	1.990	2,980,670
2026-06-11	1.950	1.980	1.950	1.970	1.970	2,864,086
2026-06-10	2.000	2.020	1.990	1.990	1.990	2,162,566
2026-06-09	2.020	2.040	2.000	2.040	2.040	741,161
2026-06-08	2.020	2.040	2.020	2.020	2.020	1,787,601
2026-06-05	2.060	2.080	2.040	2.040	2.040	1,393,240
2026-06-04	2.060	2.060	2.040	2.060	2.060	5,630,261
2026-06-03	2.120	2.120	2.120	2.120	2.120	0
2026-06-02	2.120	2.120	2.100	2.120	2.120	10,512,333
2026-06-01	2.220	2.220	2.220	2.220	2.220	0
2026-05-29	2.240	2.240	2.200	2.220	2.220	2,319,195
2026-05-28	2.220	2.240	2.200	2.200	2.200	1,639,200
2026-05-27	2.180	2.180	2.140	2.160	2.160	793,456
2026-05-26	2.200	2.200	2.180	2.180	2.180	603,292
2026-05-25	2.180	2.220	2.180	2.200	2.200	1,211,281
2026-05-22	2.200	2.200	2.180	2.180	2.180	1,177,237
2026-05-21	2.160	2.180	2.140	2.160	2.160	982,125
2026-05-20	2.100	2.140	2.100	2.120	2.120	2,484,139
2026-05-19	2.140	2.160	2.140	2.140	2.140	1,321,264
2026-05-18	2.140	2.160	2.120	2.120	2.120	14,009,433
2026-05-15	2.180	2.180	2.140	2.140	2.140	3,169,356
2026-05-14	2.200	2.200	2.180	2.180	2.180	1,865,200
2026-05-13	2.160	2.180	2.140	2.160	2.160	875,454
2026-05-12	2.180	2.180	2.140	2.140	2.140	2,996,055
2026-05-11	2.200	2.220	2.180	2.180	2.180	1,779,426
2026-05-08	2.200	2.200	2.180	2.180	2.180	1,497,452
2026-05-07	2.220	2.240	2.200	2.200	2.200	2,004,262
2026-05-06	2.240	2.240	2.200	2.220	2.220	4,325,501
2026-05-05	2.220	2.260	2.220	2.220	2.220	4,550,671
2026-05-04	2.200	2.200	2.200	2.200	2.200	0
2026-05-01	2.200	2.200	2.200	2.200	2.200	0

← NewerPage 2 of 6 · 359 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.