Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 238.00 | 243.00 | 235.25 | 239.50 | 239.50 | 71,884 |
| 2023-02-27 | 240.50 | 243.50 | 235.00 | 235.50 | 235.50 | 227,711 |
| 2023-02-24 | 241.00 | 241.00 | 235.00 | 237.25 | 237.25 | 221,982 |
| 2023-02-23 | 248.00 | 249.00 | 238.00 | 244.50 | 244.50 | 290,742 |
| 2023-02-22 | 248.00 | 249.00 | 243.00 | 244.00 | 244.00 | 228,085 |
| 2023-02-17 | 252.00 | 255.00 | 245.00 | 249.50 | 249.50 | 213,052 |
| 2023-02-16 | 259.00 | 260.00 | 252.00 | 252.50 | 252.50 | 321,208 |
| 2023-02-15 | 258.50 | 259.00 | 252.00 | 258.00 | 258.00 | 291,531 |
| 2023-02-14 | 257.50 | 260.00 | 251.00 | 255.00 | 255.00 | 279,993 |
| 2023-02-13 | 250.00 | 257.00 | 247.50 | 255.50 | 255.50 | 284,736 |
| 2023-02-10 | 248.00 | 255.00 | 246.00 | 250.00 | 250.00 | 741,950 |
| 2023-02-09 | 259.00 | 261.00 | 251.50 | 252.00 | 252.00 | 225,160 |
| 2023-02-08 | 260.00 | 262.50 | 250.50 | 256.00 | 256.00 | 601,695 |
| 2023-02-07 | 260.00 | 262.50 | 249.00 | 258.00 | 258.00 | 721,686 |
| 2023-02-06 | 262.50 | 263.00 | 255.00 | 260.50 | 260.50 | 338,362 |
| 2023-02-03 | 274.00 | 278.00 | 260.00 | 263.00 | 263.00 | 1,637,152 |
| 2023-02-02 | 280.00 | 290.00 | 275.00 | 287.00 | 287.00 | 1,419,540 |
| 2023-02-01 | 264.50 | 270.00 | 257.00 | 268.00 | 268.00 | 400,846 |
| 2023-01-31 | 256.50 | 267.00 | 256.50 | 263.00 | 263.00 | 298,449 |
| 2023-01-30 | 262.50 | 263.00 | 255.00 | 259.00 | 259.00 | 200,643 |
| 2023-01-27 | 258.00 | 265.00 | 249.50 | 262.00 | 262.00 | 660,892 |
| 2023-01-26 | 247.50 | 254.50 | 247.50 | 254.00 | 254.00 | 367,890 |
| 2023-01-25 | 239.25 | 246.75 | 231.00 | 245.00 | 245.00 | 309,525 |
| 2023-01-24 | 247.00 | 248.00 | 240.75 | 244.50 | 244.50 | 199,884 |
| 2023-01-23 | 243.00 | 247.00 | 241.75 | 246.00 | 246.00 | 246,867 |
| 2023-01-20 | 233.00 | 243.50 | 231.00 | 242.00 | 242.00 | 245,549 |
| 2023-01-19 | 233.00 | 234.00 | 220.00 | 232.75 | 232.75 | 274,808 |
| 2023-01-18 | 238.00 | 245.00 | 231.00 | 235.00 | 235.00 | 310,224 |
| 2023-01-17 | 239.75 | 249.00 | 238.25 | 241.75 | 241.75 | 359,011 |
| 2023-01-16 | 240.00 | 245.00 | 237.00 | 239.00 | 239.00 | 165,849 |
| 2023-01-13 | 226.75 | 239.00 | 221.00 | 238.50 | 238.50 | 359,248 |
| 2023-01-12 | 224.00 | 229.00 | 221.50 | 228.50 | 228.50 | 976,486 |
| 2023-01-11 | 207.50 | 221.50 | 205.00 | 220.25 | 220.25 | 617,188 |
| 2023-01-10 | 200.25 | 209.50 | 198.25 | 206.00 | 206.00 | 385,285 |
| 2023-01-09 | 206.00 | 210.75 | 200.00 | 204.75 | 204.75 | 519,073 |
| 2023-01-06 | 200.00 | 204.25 | 193.50 | 203.50 | 203.50 | 220,768 |
| 2023-01-05 | 203.25 | 205.50 | 197.00 | 199.00 | 199.00 | 218,711 |
| 2023-01-04 | 206.50 | 207.50 | 198.75 | 202.75 | 202.75 | 199,903 |
| 2023-01-03 | 203.00 | 206.00 | 198.00 | 204.50 | 204.50 | 227,383 |
| 2023-01-02 | 200.00 | 205.00 | 196.00 | 201.50 | 201.50 | 99,620 |
| 2022-12-30 | 204.25 | 204.25 | 190.50 | 198.75 | 198.75 | 182,734 |
| 2022-12-29 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 173,326 |
| 2022-12-28 | 193.75 | 200.75 | 192.75 | 196.50 | 196.50 | 194,706 |
| 2022-12-27 | 200.00 | 200.25 | 194.00 | 194.50 | 194.50 | 232,463 |
| 2022-12-26 | 200.00 | 200.00 | 193.00 | 198.00 | 198.00 | 65,154 |
| 2022-12-23 | 197.75 | 200.00 | 192.50 | 198.75 | 198.75 | 250,126 |
| 2022-12-22 | 200.00 | 201.25 | 192.50 | 195.00 | 195.00 | 513,225 |
| 2022-12-21 | 198.25 | 203.00 | 197.75 | 202.50 | 202.50 | 354,428 |
| 2022-12-20 | 200.00 | 200.00 | 194.00 | 196.75 | 196.75 | 79,484 |
| 2022-12-19 | 203.00 | 204.75 | 195.00 | 196.75 | 196.75 | 198,708 |
| 2022-12-16 | 203.50 | 207.25 | 200.00 | 202.00 | 202.00 | 258,145 |
| 2022-12-15 | 209.75 | 210.00 | 202.00 | 203.00 | 203.00 | 119,227 |
| 2022-12-14 | 212.75 | 215.75 | 207.00 | 209.50 | 209.50 | 154,664 |
| 2022-12-13 | 213.00 | 219.00 | 208.25 | 214.00 | 214.00 | 294,359 |
| 2022-12-12 | 208.00 | 211.00 | 203.75 | 207.00 | 207.00 | 192,273 |
| 2022-12-07 | 214.00 | 214.00 | 206.00 | 209.00 | 209.00 | 139,249 |
| 2022-12-06 | 211.00 | 213.00 | 208.00 | 210.25 | 210.25 | 89,114 |
| 2022-12-05 | 215.00 | 215.25 | 207.75 | 210.50 | 210.50 | 796,157 |
| 2022-12-02 | 215.00 | 216.00 | 210.00 | 215.00 | 215.00 | 382,105 |
| 2022-12-01 | 215.50 | 219.75 | 214.00 | 216.00 | 216.00 | 397,475 |
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.