Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 412.00 | 413.00 | 403.50 | 410.00 | 410.00 | 206,384 |
| 2023-05-30 | 419.00 | 422.00 | 408.00 | 411.50 | 411.50 | 403,062 |
| 2023-05-29 | 407.00 | 419.00 | 403.00 | 414.00 | 414.00 | 203,289 |
| 2023-05-24 | 397.00 | 404.00 | 395.00 | 400.00 | 400.00 | 244,996 |
| 2023-05-23 | 401.00 | 402.00 | 393.00 | 395.00 | 395.00 | 310,323 |
| 2023-05-22 | 400.00 | 402.00 | 389.00 | 394.00 | 394.00 | 720,021 |
| 2023-05-19 | 408.50 | 408.50 | 396.00 | 397.00 | 397.00 | 700,640 |
| 2023-05-18 | 395.00 | 407.00 | 395.00 | 406.00 | 406.00 | 550,428 |
| 2023-05-17 | 390.00 | 390.00 | 382.50 | 387.50 | 387.50 | 412,464 |
| 2023-05-16 | 366.00 | 386.50 | 366.00 | 380.50 | 380.50 | 729,346 |
| 2023-05-15 | 359.00 | 365.50 | 355.00 | 365.00 | 365.00 | 501,051 |
| 2023-05-12 | 354.50 | 359.00 | 349.00 | 358.00 | 358.00 | 565,141 |
| 2023-05-11 | 350.00 | 357.00 | 349.00 | 354.00 | 354.00 | 610,307 |
| 2023-05-10 | 342.00 | 348.00 | 338.50 | 345.00 | 345.00 | 634,973 |
| 2023-05-09 | 340.00 | 340.00 | 333.50 | 335.00 | 335.00 | 622,043 |
| 2023-05-08 | 337.00 | 338.50 | 331.00 | 337.00 | 337.00 | 727,095 |
| 2023-05-05 | 329.00 | 335.00 | 322.00 | 335.00 | 335.00 | 457,090 |
| 2023-05-04 | 325.00 | 331.00 | 323.00 | 325.00 | 325.00 | 322,128 |
| 2023-05-03 | 339.00 | 342.00 | 321.50 | 323.00 | 323.00 | 274,109 |
| 2023-05-02 | 332.00 | 334.00 | 323.50 | 331.00 | 331.00 | 362,522 |
| 2023-04-28 | 341.00 | 341.00 | 330.00 | 333.50 | 333.50 | 722,792 |
| 2023-04-27 | 354.00 | 355.00 | 346.00 | 351.50 | 351.50 | 1,751,001 |
| 2023-04-26 | 345.00 | 348.50 | 331.00 | 342.50 | 342.50 | 431,512 |
| 2023-04-25 | 342.00 | 351.00 | 332.00 | 334.00 | 334.00 | 817,602 |
| 2023-04-24 | 345.00 | 345.00 | 325.50 | 342.00 | 342.00 | 655,699 |
| 2023-04-21 | 316.00 | 342.50 | 315.00 | 338.50 | 338.50 | 1,061,808 |
| 2023-04-20 | 318.00 | 318.00 | 308.50 | 312.50 | 312.50 | 593,441 |
| 2023-04-19 | 305.00 | 318.00 | 303.50 | 313.50 | 313.50 | 756,945 |
| 2023-04-18 | 295.00 | 304.00 | 292.00 | 303.00 | 303.00 | 1,606,492 |
| 2023-04-17 | 291.50 | 293.50 | 288.50 | 291.50 | 291.50 | 324,677 |
| 2023-04-14 | 289.00 | 290.50 | 283.00 | 287.00 | 287.00 | 250,307 |
| 2023-04-13 | 275.00 | 287.00 | 274.00 | 286.00 | 286.00 | 264,405 |
| 2023-04-12 | 276.00 | 278.50 | 271.00 | 272.00 | 272.00 | 294,088 |
| 2023-04-11 | 281.50 | 281.50 | 276.00 | 277.50 | 277.50 | 541,858 |
| 2023-04-10 | 285.00 | 287.00 | 282.00 | 286.50 | 286.50 | 319,675 |
| 2023-04-05 | 289.50 | 289.50 | 285.50 | 288.00 | 288.00 | 192,599 |
| 2023-04-04 | 292.50 | 298.00 | 290.00 | 295.00 | 295.00 | 402,396 |
| 2023-04-03 | 292.00 | 293.50 | 287.00 | 290.00 | 290.00 | 300,927 |
| 2023-03-31 | 286.00 | 293.00 | 282.00 | 291.00 | 291.00 | 919,141 |
| 2023-03-30 | 279.00 | 286.00 | 278.50 | 283.50 | 283.50 | 481,691 |
| 2023-03-29 | 272.00 | 278.00 | 270.00 | 276.50 | 276.50 | 436,997 |
| 2023-03-28 | 264.50 | 268.50 | 262.00 | 264.00 | 264.00 | 241,700 |
| 2023-03-27 | 275.00 | 279.00 | 264.00 | 269.00 | 269.00 | 393,462 |
| 2023-03-23 | 275.00 | 279.00 | 264.00 | 267.50 | 267.50 | 265,410 |
| 2023-03-22 | 278.00 | 280.50 | 270.00 | 273.50 | 273.50 | 474,896 |
| 2023-03-21 | 277.50 | 279.50 | 272.50 | 279.00 | 279.00 | 281,764 |
| 2023-03-20 | 272.00 | 277.00 | 267.00 | 277.00 | 277.00 | 300,321 |
| 2023-03-17 | 279.00 | 281.00 | 273.00 | 278.50 | 278.50 | 242,987 |
| 2023-03-16 | 270.00 | 279.50 | 268.50 | 278.00 | 278.00 | 505,131 |
| 2023-03-15 | 262.50 | 268.00 | 255.00 | 265.00 | 265.00 | 533,325 |
| 2023-03-14 | 255.00 | 263.50 | 253.50 | 258.00 | 258.00 | 306,998 |
| 2023-03-13 | 245.75 | 257.50 | 245.00 | 255.00 | 255.00 | 311,839 |
| 2023-03-10 | 248.00 | 254.00 | 246.00 | 248.75 | 248.75 | 182,150 |
| 2023-03-09 | 250.00 | 258.00 | 247.00 | 248.00 | 248.00 | 398,524 |
| 2023-03-08 | 242.00 | 247.00 | 240.25 | 246.50 | 246.50 | 393,407 |
| 2023-03-07 | 243.00 | 249.25 | 240.25 | 243.75 | 243.75 | 144,560 |
| 2023-03-06 | 249.00 | 251.50 | 242.75 | 245.25 | 245.25 | 210,390 |
| 2023-03-03 | 240.00 | 245.25 | 240.00 | 245.00 | 245.00 | 342,770 |
| 2023-03-02 | 235.75 | 238.00 | 232.75 | 237.00 | 237.00 | 280,874 |
| 2023-03-01 | 237.50 | 241.50 | 233.00 | 235.50 | 235.50 | 225,886 |
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.