Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 715.50 | 728.50 | 709.50 | 725.50 | 725.50 | 433,607 |
| 2023-08-25 | 710.00 | 716.00 | 696.00 | 713.50 | 713.50 | 457,383 |
| 2023-08-24 | 705.00 | 708.50 | 690.00 | 699.50 | 699.50 | 219,793 |
| 2023-08-23 | 698.00 | 705.00 | 692.00 | 703.50 | 703.50 | 319,958 |
| 2023-08-22 | 692.00 | 704.00 | 690.00 | 694.50 | 694.50 | 332,908 |
| 2023-08-18 | 689.50 | 694.00 | 678.00 | 691.50 | 691.50 | 325,582 |
| 2023-08-17 | 682.50 | 699.50 | 675.50 | 695.00 | 695.00 | 357,061 |
| 2023-08-16 | 680.50 | 685.00 | 671.00 | 679.00 | 679.00 | 602,368 |
| 2023-08-15 | 660.50 | 677.00 | 635.50 | 672.50 | 672.50 | 314,919 |
| 2023-08-14 | 603.00 | 645.00 | 603.00 | 638.50 | 638.50 | 385,350 |
| 2023-08-11 | 578.50 | 581.50 | 570.00 | 580.00 | 580.00 | 404,183 |
| 2023-08-10 | 580.50 | 582.00 | 571.00 | 574.50 | 574.50 | 456,076 |
| 2023-08-09 | 585.50 | 585.50 | 564.50 | 565.00 | 565.00 | 371,427 |
| 2023-08-08 | 587.50 | 591.00 | 578.00 | 580.50 | 580.50 | 365,941 |
| 2023-08-07 | 568.00 | 592.00 | 568.00 | 589.50 | 589.50 | 788,079 |
| 2023-08-04 | 561.00 | 582.00 | 561.00 | 568.00 | 568.00 | 1,519,906 |
| 2023-08-03 | 510.00 | 521.50 | 506.50 | 518.50 | 518.50 | 737,673 |
| 2023-08-02 | 508.00 | 510.00 | 498.00 | 506.50 | 506.50 | 657,673 |
| 2023-08-01 | 515.00 | 517.50 | 510.00 | 515.00 | 515.00 | 286,368 |
| 2023-07-31 | 506.00 | 514.00 | 503.00 | 513.00 | 513.00 | 308,670 |
| 2023-07-28 | 500.00 | 506.00 | 486.50 | 502.50 | 502.50 | 587,617 |
| 2023-07-27 | 490.50 | 506.50 | 483.00 | 484.50 | 484.50 | 258,345 |
| 2023-07-26 | 485.00 | 487.50 | 477.00 | 483.00 | 483.00 | 302,315 |
| 2023-07-25 | 482.00 | 488.00 | 480.00 | 486.50 | 486.50 | 143,424 |
| 2023-07-24 | 484.00 | 484.00 | 473.00 | 478.50 | 478.50 | 349,740 |
| 2023-07-21 | 485.50 | 485.50 | 473.00 | 482.00 | 482.00 | 395,312 |
| 2023-07-20 | 496.50 | 496.50 | 476.00 | 481.50 | 481.50 | 215,523 |
| 2023-07-19 | 492.00 | 499.00 | 492.00 | 497.00 | 497.00 | 247,812 |
| 2023-07-18 | 494.00 | 495.50 | 486.00 | 488.00 | 488.00 | 230,619 |
| 2023-07-17 | 502.00 | 505.00 | 493.50 | 495.50 | 495.50 | 229,050 |
| 2023-07-14 | 495.00 | 509.00 | 493.00 | 504.00 | 504.00 | 270,176 |
| 2023-07-13 | 480.00 | 493.00 | 477.50 | 491.00 | 491.00 | 274,882 |
| 2023-07-12 | 462.00 | 471.00 | 461.50 | 470.00 | 470.00 | 209,241 |
| 2023-07-11 | 457.00 | 463.50 | 456.50 | 460.50 | 460.50 | 196,206 |
| 2023-07-10 | 458.50 | 460.00 | 450.00 | 455.00 | 455.00 | 385,713 |
| 2023-07-07 | 462.50 | 470.00 | 460.50 | 467.00 | 467.00 | 214,282 |
| 2023-07-06 | 459.50 | 463.00 | 451.50 | 460.50 | 460.50 | 170,004 |
| 2023-07-05 | 468.00 | 468.50 | 458.50 | 463.00 | 463.00 | 466,221 |
| 2023-07-04 | 480.00 | 483.00 | 465.00 | 468.00 | 468.00 | 158,635 |
| 2023-07-03 | 466.50 | 476.00 | 455.00 | 473.00 | 473.00 | 208,219 |
| 2023-06-30 | 457.00 | 466.00 | 454.00 | 464.00 | 464.00 | 321,132 |
| 2023-06-29 | 455.00 | 455.00 | 446.00 | 449.50 | 449.50 | 217,187 |
| 2023-06-28 | 469.00 | 469.00 | 450.50 | 452.00 | 452.00 | 383,085 |
| 2023-06-27 | 455.00 | 461.50 | 451.00 | 456.00 | 456.00 | 351,081 |
| 2023-06-26 | 472.00 | 475.00 | 451.00 | 452.50 | 452.50 | 419,583 |
| 2023-06-23 | 463.50 | 471.00 | 456.00 | 466.50 | 466.50 | 389,388 |
| 2023-06-22 | 445.00 | 464.00 | 445.00 | 463.00 | 463.00 | 569,311 |
| 2023-06-21 | 446.50 | 446.50 | 432.00 | 439.00 | 439.00 | 718,437 |
| 2023-06-16 | 450.00 | 450.00 | 441.00 | 442.50 | 442.50 | 230,259 |
| 2023-06-15 | 440.00 | 449.00 | 438.00 | 448.00 | 448.00 | 307,250 |
| 2023-06-14 | 440.00 | 442.50 | 431.50 | 438.00 | 438.00 | 303,812 |
| 2023-06-13 | 442.00 | 444.00 | 436.00 | 440.00 | 440.00 | 286,336 |
| 2023-06-12 | 435.00 | 441.00 | 429.50 | 439.00 | 439.00 | 323,553 |
| 2023-06-09 | 435.00 | 437.50 | 426.50 | 428.50 | 428.50 | 309,003 |
| 2023-06-08 | 421.00 | 434.50 | 421.00 | 430.00 | 430.00 | 384,052 |
| 2023-06-07 | 436.00 | 436.00 | 413.50 | 415.50 | 415.50 | 401,626 |
| 2023-06-06 | 435.00 | 438.00 | 431.00 | 434.50 | 434.50 | 390,515 |
| 2023-06-05 | 433.50 | 435.00 | 426.00 | 431.00 | 431.00 | 364,511 |
| 2023-06-02 | 430.00 | 433.50 | 423.50 | 429.00 | 429.00 | 417,975 |
| 2023-06-01 | 416.50 | 427.00 | 410.00 | 422.50 | 422.50 | 241,562 |
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.