Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 941.00 | 1,038.00 | 941.00 | 967.00 | 967.00 | 218,007 |
| 2023-11-22 | 874.00 | 1,020.00 | 861.00 | 941.00 | 941.00 | 533,110 |
| 2023-11-21 | 920.00 | 940.00 | 820.50 | 874.50 | 874.50 | 400,341 |
| 2023-11-17 | 861.50 | 900.00 | 850.00 | 885.50 | 885.50 | 594,168 |
| 2023-11-16 | 890.00 | 890.00 | 845.00 | 861.00 | 861.00 | 375,469 |
| 2023-11-15 | 915.00 | 915.00 | 862.50 | 873.00 | 873.00 | 330,587 |
| 2023-11-14 | 900.00 | 907.00 | 877.00 | 884.50 | 884.50 | 315,358 |
| 2023-11-13 | 875.50 | 899.00 | 865.00 | 874.00 | 874.00 | 200,347 |
| 2023-11-10 | 860.00 | 883.50 | 846.00 | 875.50 | 875.50 | 301,359 |
| 2023-11-09 | 827.00 | 852.00 | 817.00 | 848.00 | 848.00 | 186,243 |
| 2023-11-08 | 860.00 | 870.00 | 816.50 | 826.50 | 826.50 | 352,026 |
| 2023-11-07 | 835.00 | 860.00 | 831.00 | 851.00 | 851.00 | 387,849 |
| 2023-11-06 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | 0 |
| 2023-11-03 | 875.00 | 875.00 | 828.50 | 840.00 | 840.00 | 201,867 |
| 2023-11-02 | 840.00 | 863.00 | 831.50 | 848.00 | 848.00 | 306,418 |
| 2023-11-01 | 831.50 | 845.50 | 802.00 | 841.00 | 841.00 | 332,613 |
| 2023-10-31 | 786.00 | 817.00 | 775.00 | 799.00 | 799.00 | 319,634 |
| 2023-10-30 | 756.00 | 790.00 | 756.00 | 786.50 | 786.50 | 646,132 |
| 2023-10-27 | 767.00 | 789.00 | 735.00 | 756.50 | 756.50 | 353,701 |
| 2023-10-26 | 746.50 | 770.00 | 695.00 | 731.50 | 731.50 | 507,697 |
| 2023-10-25 | 790.00 | 790.00 | 701.00 | 750.50 | 750.50 | 282,360 |
| 2023-10-24 | 832.00 | 855.00 | 759.00 | 794.00 | 794.00 | 280,958 |
| 2023-10-23 | 879.00 | 879.00 | 785.00 | 823.50 | 823.50 | 335,449 |
| 2023-10-20 | 880.00 | 925.00 | 841.00 | 879.00 | 879.00 | 1,156,271 |
| 2023-10-19 | 870.00 | 882.50 | 841.00 | 852.00 | 852.00 | 598,852 |
| 2023-10-18 | 896.50 | 898.50 | 841.50 | 849.00 | 849.00 | 660,034 |
| 2023-10-17 | 890.00 | 919.00 | 849.00 | 881.00 | 881.00 | 562,969 |
| 2023-10-12 | 863.50 | 906.50 | 852.00 | 879.00 | 879.00 | 625,202 |
| 2023-10-11 | 880.00 | 890.00 | 801.50 | 852.50 | 852.50 | 491,062 |
| 2023-10-10 | 820.00 | 887.50 | 801.50 | 860.00 | 860.00 | 778,484 |
| 2023-10-09 | 780.00 | 804.00 | 755.00 | 789.00 | 789.00 | 342,520 |
| 2023-10-06 | 780.00 | 797.00 | 765.00 | 771.50 | 771.50 | 458,336 |
| 2023-10-05 | 815.00 | 815.00 | 768.00 | 774.50 | 774.50 | 447,466 |
| 2023-10-04 | 760.00 | 802.00 | 758.00 | 798.50 | 798.50 | 617,111 |
| 2023-10-03 | 747.00 | 756.00 | 721.00 | 746.00 | 746.00 | 801,378 |
| 2023-10-02 | 740.50 | 757.50 | 736.00 | 746.00 | 746.00 | 689,127 |
| 2023-09-29 | 730.00 | 743.00 | 710.00 | 731.50 | 731.50 | 439,143 |
| 2023-09-28 | 689.00 | 720.00 | 680.00 | 719.00 | 719.00 | 816,565 |
| 2023-09-27 | 679.00 | 695.00 | 671.50 | 692.50 | 692.50 | 633,122 |
| 2023-09-26 | 688.50 | 692.00 | 671.00 | 679.00 | 679.00 | 630,984 |
| 2023-09-25 | 675.00 | 697.50 | 675.00 | 693.00 | 693.00 | 294,373 |
| 2023-09-22 | 680.00 | 690.00 | 671.00 | 676.00 | 676.00 | 317,786 |
| 2023-09-21 | 684.50 | 690.50 | 672.00 | 674.50 | 674.50 | 568,437 |
| 2023-09-20 | 708.00 | 713.50 | 696.00 | 699.00 | 699.00 | 237,808 |
| 2023-09-19 | 705.50 | 707.00 | 691.00 | 705.00 | 705.00 | 588,923 |
| 2023-09-18 | 730.00 | 730.00 | 708.50 | 712.50 | 712.50 | 215,300 |
| 2023-09-15 | 725.00 | 738.00 | 716.50 | 720.00 | 720.00 | 277,543 |
| 2023-09-14 | 746.50 | 751.00 | 738.00 | 743.50 | 743.50 | 320,213 |
| 2023-09-13 | 732.00 | 750.00 | 730.00 | 746.50 | 746.50 | 288,430 |
| 2023-09-12 | 739.00 | 739.00 | 720.00 | 727.00 | 727.00 | 394,862 |
| 2023-09-11 | 722.00 | 736.50 | 716.00 | 733.50 | 733.50 | 443,872 |
| 2023-09-08 | 710.50 | 716.00 | 700.00 | 710.00 | 710.00 | 325,878 |
| 2023-09-07 | 716.00 | 726.00 | 703.50 | 707.00 | 707.00 | 404,093 |
| 2023-09-06 | 729.00 | 731.00 | 712.00 | 716.00 | 716.00 | 364,701 |
| 2023-09-05 | 728.00 | 729.00 | 710.00 | 726.00 | 726.00 | 347,663 |
| 2023-09-04 | 740.00 | 765.00 | 737.50 | 749.00 | 749.00 | 195,193 |
| 2023-09-01 | 755.00 | 757.00 | 727.00 | 737.50 | 737.50 | 351,234 |
| 2023-08-31 | 765.00 | 777.50 | 745.00 | 747.50 | 747.50 | 356,783 |
| 2023-08-30 | 755.00 | 763.00 | 736.00 | 749.50 | 749.50 | 333,684 |
| 2023-08-29 | 726.00 | 754.00 | 726.00 | 752.50 | 752.50 | 238,498 |
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.