Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,615.00 | 1,650.00 | 1,605.00 | 1,620.00 | 1,620.00 | 335,455 |
| 2024-08-20 | 1,600.00 | 1,615.00 | 1,585.00 | 1,610.00 | 1,610.00 | 280,871 |
| 2024-08-19 | 1,575.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,595.00 | 356,319 |
| 2024-08-16 | 1,580.00 | 1,605.00 | 1,570.00 | 1,590.00 | 1,590.00 | 257,834 |
| 2024-08-15 | 1,530.00 | 1,585.00 | 1,525.00 | 1,580.00 | 1,580.00 | 381,865 |
| 2024-08-14 | 1,500.00 | 1,520.00 | 1,475.00 | 1,500.00 | 1,500.00 | 427,657 |
| 2024-08-13 | 1,475.00 | 1,520.00 | 1,465.00 | 1,500.00 | 1,500.00 | 394,850 |
| 2024-08-12 | 1,510.00 | 1,520.00 | 1,465.00 | 1,475.00 | 1,475.00 | 355,335 |
| 2024-08-09 | 1,520.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,510.00 | 302,507 |
| 2024-08-08 | 1,510.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | 383,583 |
| 2024-08-07 | 1,520.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,500.00 | 581,475 |
| 2024-08-06 | 1,500.00 | 1,530.00 | 1,475.00 | 1,505.00 | 1,505.00 | 451,631 |
| 2024-08-05 | 1,480.00 | 1,530.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2,708,008 |
| 2024-08-02 | 1,495.00 | 1,560.00 | 1,435.00 | 1,545.00 | 1,545.00 | 2,594,287 |
| 2024-08-01 | 1,710.00 | 1,725.00 | 1,655.00 | 1,670.00 | 1,670.00 | 1,362,638 |
| 2024-07-31 | 1,600.00 | 1,680.00 | 1,595.00 | 1,680.00 | 1,680.00 | 46,693 |
| 2024-07-30 | 1,630.00 | 1,655.00 | 1,580.00 | 1,590.00 | 1,590.00 | 329,697 |
| 2024-07-29 | 1,675.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | 236,694 |
| 2024-07-26 | 1,675.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 203,779 |
| 2024-07-25 | 1,680.00 | 1,710.00 | 1,635.00 | 1,670.00 | 1,670.00 | 423,390 |
| 2024-07-24 | 1,730.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,680.00 | 269,233 |
| 2024-07-23 | 1,740.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,735.00 | 578,999 |
| 2024-07-22 | 1,710.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,695.00 | 304,577 |
| 2024-07-19 | 1,720.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,700.00 | 343,776 |
| 2024-07-18 | 1,690.00 | 1,730.00 | 1,665.00 | 1,695.00 | 1,695.00 | 302,993 |
| 2024-07-17 | 1,720.00 | 1,720.00 | 1,670.00 | 1,705.00 | 1,705.00 | 304,440 |
| 2024-07-16 | 1,755.00 | 1,755.00 | 1,665.00 | 1,730.00 | 1,730.00 | 366,374 |
| 2024-07-15 | 1,890.00 | 1,900.00 | 1,730.00 | 1,750.00 | 1,750.00 | 512,850 |
| 2024-07-12 | 1,945.00 | 1,960.00 | 1,910.00 | 1,930.00 | 1,930.00 | 422,307 |
| 2024-07-11 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 383,427 |
| 2024-07-10 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 644,762 |
| 2024-07-08 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 388,350 |
| 2024-07-05 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 658,984 |
| 2024-07-04 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 528,217 |
| 2024-07-03 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 724,571 |
| 2024-07-02 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 666,986 |
| 2024-07-01 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 686,238 |
| 2024-06-28 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 576,859 |
| 2024-06-27 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 987,633 |
| 2024-06-26 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 671,340 |
| 2024-06-25 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 328,504 |
| 2024-06-24 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 304,260 |
| 2024-06-19 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 180,326 |
| 2024-06-18 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 286,529 |
| 2024-06-14 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 285,911 |
| 2024-06-13 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 381,180 |
| 2024-06-12 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 361,252 |
| 2024-06-11 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 246,377 |
| 2024-06-10 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 418,614 |
| 2024-06-07 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 539,158 |
| 2024-06-06 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 740,272 |
| 2024-06-05 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 700,159 |
| 2024-06-04 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 388,234 |
| 2024-06-03 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 247,295 |
| 2024-05-31 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 420,938 |
| 2024-05-30 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 201,215 |
| 2024-05-29 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 179,589 |
| 2024-05-28 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 202,314 |
| 2024-05-27 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 150,953 |
| 2024-05-24 | 1,584.00 | 1,610.50 | 1,530.00 | 1,544.00 | 1,544.00 | 316,595 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.