Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,595.00 | 1,645.50 | 1,560.00 | 1,582.50 | 1,582.50 | 529,904 |
| 2024-05-22 | 1,521.50 | 1,604.00 | 1,521.50 | 1,589.50 | 1,589.50 | 360,253 |
| 2024-05-21 | 1,447.00 | 1,521.50 | 1,430.50 | 1,515.50 | 1,515.50 | 340,416 |
| 2024-05-20 | 1,411.00 | 1,450.00 | 1,399.00 | 1,447.00 | 1,447.00 | 240,460 |
| 2024-05-17 | 1,405.00 | 1,424.00 | 1,400.00 | 1,415.50 | 1,415.50 | 145,499 |
| 2024-05-16 | 1,409.00 | 1,429.50 | 1,398.00 | 1,405.00 | 1,405.00 | 210,305 |
| 2024-05-15 | 1,400.00 | 1,416.00 | 1,380.00 | 1,412.00 | 1,412.00 | 927,748 |
| 2024-05-14 | 1,389.00 | 1,412.50 | 1,366.00 | 1,410.00 | 1,410.00 | 1,417,420 |
| 2024-05-13 | 1,421.00 | 1,421.00 | 1,379.00 | 1,391.00 | 1,391.00 | 2,006,423 |
| 2024-05-10 | 1,440.00 | 1,440.00 | 1,400.50 | 1,405.50 | 1,405.50 | 285,904 |
| 2024-05-09 | 1,410.00 | 1,444.00 | 1,404.00 | 1,430.50 | 1,430.50 | 320,129 |
| 2024-05-08 | 1,438.00 | 1,438.00 | 1,400.00 | 1,408.00 | 1,408.00 | 193,187 |
| 2024-05-07 | 1,470.00 | 1,470.00 | 1,422.00 | 1,435.00 | 1,435.00 | 187,154 |
| 2024-05-06 | 1,450.00 | 1,462.50 | 1,422.00 | 1,457.00 | 1,457.00 | 265,417 |
| 2024-05-03 | 1,450.00 | 1,470.00 | 1,435.50 | 1,450.50 | 1,450.50 | 580,730 |
| 2024-05-02 | 1,361.00 | 1,440.00 | 1,361.00 | 1,429.50 | 1,429.50 | 281,814 |
| 2024-04-30 | 1,385.00 | 1,391.50 | 1,325.00 | 1,347.00 | 1,347.00 | 526,834 |
| 2024-04-29 | 1,370.00 | 1,378.50 | 1,350.00 | 1,372.00 | 1,372.00 | 446,776 |
| 2024-04-26 | 1,310.00 | 1,367.50 | 1,306.50 | 1,356.50 | 1,356.50 | 171,512 |
| 2024-04-25 | 1,269.00 | 1,307.50 | 1,249.50 | 1,300.50 | 1,300.50 | 218,420 |
| 2024-04-24 | 1,280.00 | 1,313.00 | 1,280.00 | 1,296.50 | 1,296.50 | 121,670 |
| 2024-04-23 | 1,300.00 | 1,318.50 | 1,298.00 | 1,314.50 | 1,314.50 | 185,851 |
| 2024-04-22 | 1,301.00 | 1,315.00 | 1,287.00 | 1,305.50 | 1,305.50 | 279,354 |
| 2024-04-19 | 1,315.00 | 1,318.00 | 1,282.00 | 1,293.50 | 1,293.50 | 287,464 |
| 2024-04-18 | 1,339.00 | 1,341.00 | 1,316.00 | 1,324.50 | 1,324.50 | 307,080 |
| 2024-04-17 | 1,353.50 | 1,380.00 | 1,326.50 | 1,338.50 | 1,338.50 | 171,644 |
| 2024-04-16 | 1,366.50 | 1,388.00 | 1,359.50 | 1,374.00 | 1,374.00 | 279,990 |
| 2024-04-15 | 1,340.00 | 1,395.00 | 1,340.00 | 1,366.50 | 1,366.50 | 226,235 |
| 2024-04-12 | 1,384.00 | 1,384.00 | 1,350.00 | 1,357.50 | 1,357.50 | 188,672 |
| 2024-04-11 | 1,355.00 | 1,385.00 | 1,348.50 | 1,380.50 | 1,380.50 | 18,009 |
| 2024-04-10 | 1,340.00 | 1,355.50 | 1,327.50 | 1,355.00 | 1,355.00 | 415,231 |
| 2024-04-09 | 1,330.00 | 1,350.00 | 1,321.00 | 1,343.00 | 1,343.00 | 241,190 |
| 2024-04-08 | 1,349.00 | 1,368.00 | 1,325.00 | 1,336.00 | 1,336.00 | 343,054 |
| 2024-04-05 | 1,350.00 | 1,369.50 | 1,318.00 | 1,349.50 | 1,349.50 | 262,266 |
| 2024-04-04 | 1,355.00 | 1,388.00 | 1,318.50 | 1,323.50 | 1,323.50 | 285,743 |
| 2024-04-03 | 1,352.00 | 1,375.00 | 1,348.00 | 1,356.00 | 1,356.00 | 231,778 |
| 2024-03-27 | 1,337.00 | 1,379.50 | 1,337.00 | 1,354.00 | 1,354.00 | 156,880 |
| 2024-03-26 | 1,341.50 | 1,378.00 | 1,300.00 | 1,361.00 | 1,361.00 | 174,621 |
| 2024-03-25 | 1,350.00 | 1,380.50 | 1,341.50 | 1,345.00 | 1,345.00 | 193,870 |
| 2024-03-22 | 1,365.50 | 1,371.00 | 1,351.50 | 1,363.00 | 1,363.00 | 135,071 |
| 2024-03-21 | 1,357.00 | 1,397.50 | 1,357.00 | 1,364.00 | 1,364.00 | 142,269 |
| 2024-03-20 | 1,322.00 | 1,360.00 | 1,318.00 | 1,356.50 | 1,356.50 | 223,773 |
| 2024-03-19 | 1,304.00 | 1,330.00 | 1,299.50 | 1,322.00 | 1,322.00 | 200,937 |
| 2024-03-18 | 1,305.50 | 1,320.00 | 1,292.50 | 1,300.00 | 1,300.00 | 254,961 |
| 2024-03-15 | 1,300.00 | 1,308.00 | 1,278.00 | 1,303.00 | 1,303.00 | 145,571 |
| 2024-03-14 | 1,295.00 | 1,327.00 | 1,289.00 | 1,316.00 | 1,316.00 | 358,234 |
| 2024-03-13 | 1,320.50 | 1,345.00 | 1,287.00 | 1,293.50 | 1,293.50 | 246,523 |
| 2024-03-12 | 1,221.00 | 1,348.00 | 1,221.00 | 1,312.50 | 1,312.50 | 332,616 |
| 2024-03-11 | 1,275.00 | 1,275.00 | 1,217.50 | 1,221.00 | 1,221.00 | 213,018 |
| 2024-03-08 | 1,273.00 | 1,297.50 | 1,244.00 | 1,276.50 | 1,276.50 | 247,878 |
| 2024-03-07 | 1,216.00 | 1,280.00 | 1,216.00 | 1,266.50 | 1,266.50 | 208,101 |
| 2024-03-06 | 1,257.00 | 1,279.00 | 1,212.00 | 1,234.00 | 1,234.00 | 337,159 |
| 2024-03-05 | 1,316.50 | 1,316.50 | 1,253.00 | 1,257.00 | 1,257.00 | 186,469 |
| 2024-03-04 | 1,342.50 | 1,342.50 | 1,305.50 | 1,316.50 | 1,316.50 | 199,762 |
| 2024-03-01 | 1,303.00 | 1,364.00 | 1,301.00 | 1,352.50 | 1,352.50 | 204,675 |
| 2024-02-29 | 1,255.00 | 1,317.00 | 1,255.00 | 1,303.00 | 1,303.00 | 151,061 |
| 2024-02-28 | 1,301.00 | 1,326.00 | 1,282.50 | 1,284.50 | 1,284.50 | 303,925 |
| 2024-02-27 | 1,330.00 | 1,335.00 | 1,308.00 | 1,315.50 | 1,315.50 | 140,589 |
| 2024-02-26 | 1,349.50 | 1,378.00 | 1,310.00 | 1,330.50 | 1,330.50 | 164,361 |
| 2024-02-23 | 1,330.00 | 1,355.00 | 1,265.00 | 1,349.50 | 1,349.50 | 260,804 |
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.