Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,320.50 | 1,354.50 | 1,292.50 | 1,323.50 | 1,323.50 | 268,767 |
| 2024-02-21 | 1,302.50 | 1,337.00 | 1,294.50 | 1,298.00 | 1,298.00 | 289,507 |
| 2024-02-20 | 1,325.00 | 1,368.00 | 1,284.50 | 1,308.00 | 1,308.00 | 454,566 |
| 2024-02-19 | 1,300.00 | 1,350.00 | 1,265.00 | 1,319.50 | 1,319.50 | 182,618 |
| 2024-02-16 | 1,360.00 | 1,381.50 | 1,282.00 | 1,305.50 | 1,305.50 | 357,907 |
| 2024-02-15 | 1,392.00 | 1,425.00 | 1,352.50 | 1,360.00 | 1,360.00 | 350,413 |
| 2024-02-14 | 1,507.50 | 1,507.50 | 1,373.00 | 1,392.50 | 1,392.50 | 688,914 |
| 2024-02-09 | 1,525.00 | 1,525.00 | 1,430.00 | 1,507.50 | 1,507.50 | 427,370 |
| 2024-02-08 | 1,510.00 | 1,524.00 | 1,469.50 | 1,478.50 | 1,478.50 | 341,867 |
| 2024-02-07 | 1,468.00 | 1,526.00 | 1,457.50 | 1,499.00 | 1,499.00 | 282,487 |
| 2024-02-06 | 1,503.00 | 1,524.50 | 1,455.50 | 1,468.00 | 1,468.00 | 326,446 |
| 2024-02-05 | 1,525.00 | 1,551.00 | 1,498.00 | 1,521.00 | 1,521.00 | 370,665 |
| 2024-02-02 | 1,499.00 | 1,559.00 | 1,499.00 | 1,540.50 | 1,540.50 | 667,109 |
| 2024-02-01 | 1,379.50 | 1,435.00 | 1,350.00 | 1,428.00 | 1,428.00 | 439,941 |
| 2024-01-31 | 1,405.50 | 1,407.00 | 1,334.00 | 1,358.50 | 1,358.50 | 265,144 |
| 2024-01-30 | 1,415.50 | 1,441.00 | 1,382.50 | 1,401.50 | 1,401.50 | 253,372 |
| 2024-01-29 | 1,373.50 | 1,431.00 | 1,364.50 | 1,415.50 | 1,415.50 | 341,903 |
| 2024-01-26 | 1,400.00 | 1,425.50 | 1,355.00 | 1,373.00 | 1,373.00 | 266,388 |
| 2024-01-25 | 1,406.00 | 1,449.00 | 1,386.00 | 1,392.00 | 1,392.00 | 215,175 |
| 2024-01-24 | 1,400.00 | 1,426.00 | 1,390.00 | 1,418.00 | 1,418.00 | 199,040 |
| 2024-01-23 | 1,410.00 | 1,438.00 | 1,375.50 | 1,393.50 | 1,393.50 | 346,242 |
| 2024-01-22 | 1,448.00 | 1,448.00 | 1,395.00 | 1,407.00 | 1,407.00 | 399,946 |
| 2024-01-19 | 1,398.00 | 1,416.00 | 1,360.00 | 1,406.00 | 1,406.00 | 348,830 |
| 2024-01-18 | 1,340.00 | 1,400.00 | 1,340.00 | 1,371.00 | 1,371.00 | 317,482 |
| 2024-01-17 | 1,295.00 | 1,362.50 | 1,250.00 | 1,338.50 | 1,338.50 | 272,283 |
| 2024-01-16 | 1,255.00 | 1,299.00 | 1,231.00 | 1,289.50 | 1,289.50 | 401,676 |
| 2024-01-15 | 1,220.00 | 1,285.00 | 1,210.00 | 1,260.00 | 1,260.00 | 143,797 |
| 2024-01-12 | 1,271.00 | 1,290.00 | 1,201.50 | 1,228.50 | 1,228.50 | 219,560 |
| 2024-01-11 | 1,295.00 | 1,295.00 | 1,231.00 | 1,260.00 | 1,260.00 | 344,556 |
| 2024-01-10 | 1,278.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 385,485 |
| 2024-01-09 | 1,255.00 | 1,278.00 | 1,242.50 | 1,263.00 | 1,263.00 | 555,616 |
| 2024-01-08 | 1,195.00 | 1,250.00 | 1,144.00 | 1,242.50 | 1,242.50 | 402,802 |
| 2024-01-05 | 1,139.00 | 1,161.50 | 1,063.00 | 1,153.00 | 1,153.00 | 343,526 |
| 2024-01-04 | 1,087.00 | 1,102.50 | 1,050.00 | 1,099.50 | 1,099.50 | 340,364 |
| 2024-01-03 | 1,031.50 | 1,087.00 | 1,012.50 | 1,084.00 | 1,084.00 | 424,136 |
| 2024-01-02 | 1,030.00 | 1,040.00 | 995.00 | 1,031.50 | 1,031.50 | 313,097 |
| 2023-12-29 | 1,020.00 | 1,045.00 | 993.00 | 1,024.00 | 1,024.00 | 273,648 |
| 2023-12-28 | 928.00 | 1,015.50 | 925.50 | 1,003.00 | 1,003.00 | 410,295 |
| 2023-12-27 | 958.50 | 969.00 | 895.00 | 928.00 | 928.00 | 507,195 |
| 2023-12-26 | 1,020.00 | 1,021.00 | 951.00 | 958.50 | 958.50 | 464,535 |
| 2023-12-22 | 1,012.00 | 1,030.00 | 991.00 | 1,001.00 | 1,001.00 | 91,237 |
| 2023-12-21 | 1,001.00 | 1,025.50 | 988.00 | 1,012.00 | 1,012.00 | 370,030 |
| 2023-12-20 | 1,040.00 | 1,040.00 | 996.00 | 997.00 | 997.00 | 282,966 |
| 2023-12-19 | 1,017.00 | 1,030.00 | 984.50 | 1,011.50 | 1,011.50 | 362,112 |
| 2023-12-18 | 1,030.00 | 1,041.00 | 995.50 | 1,017.00 | 1,017.00 | 453,352 |
| 2023-12-15 | 1,020.00 | 1,050.00 | 1,011.00 | 1,030.00 | 1,030.00 | 306,863 |
| 2023-12-14 | 1,084.00 | 1,085.00 | 1,000.00 | 1,036.50 | 1,036.50 | 426,031 |
| 2023-12-13 | 1,110.00 | 1,145.00 | 973.00 | 1,047.50 | 1,047.50 | 304,948 |
| 2023-12-12 | 1,022.00 | 1,070.00 | 1,000.00 | 1,054.00 | 1,054.00 | 327,196 |
| 2023-12-11 | 1,000.00 | 1,055.00 | 970.50 | 1,014.00 | 1,014.00 | 315,538 |
| 2023-12-07 | 946.00 | 1,028.00 | 940.00 | 1,013.50 | 1,013.50 | 785,567 |
| 2023-12-06 | 950.00 | 958.00 | 900.00 | 945.50 | 945.50 | 400,101 |
| 2023-12-05 | 866.00 | 930.00 | 850.00 | 918.00 | 918.00 | 327,680 |
| 2023-12-04 | 923.00 | 940.00 | 870.00 | 883.00 | 883.00 | 318,225 |
| 2023-12-01 | 850.00 | 927.00 | 848.00 | 923.00 | 923.00 | 257,695 |
| 2023-11-30 | 851.50 | 870.00 | 786.00 | 845.00 | 845.00 | 321,867 |
| 2023-11-29 | 850.00 | 890.00 | 833.00 | 849.00 | 849.00 | 284,155 |
| 2023-11-28 | 865.00 | 885.00 | 795.50 | 856.00 | 856.00 | 406,449 |
| 2023-11-27 | 946.00 | 984.00 | 846.00 | 881.00 | 881.00 | 426,562 |
| 2023-11-24 | 980.00 | 990.00 | 900.00 | 937.50 | 937.50 | 384,463 |
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.