Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 209.75 | 215.50 | 203.00 | 215.50 | 215.50 | 129,470 |
| 2022-11-29 | 210.00 | 214.00 | 203.75 | 207.00 | 207.00 | 233,482 |
| 2022-11-28 | 211.00 | 218.25 | 209.50 | 210.50 | 210.50 | 236,542 |
| 2022-11-25 | 215.75 | 216.00 | 211.25 | 215.25 | 215.25 | 159,737 |
| 2022-11-24 | 214.00 | 218.00 | 213.50 | 215.75 | 215.75 | 60,259 |
| 2022-11-23 | 215.00 | 218.25 | 208.00 | 214.25 | 214.25 | 129,702 |
| 2022-11-22 | 215.00 | 216.50 | 207.50 | 213.50 | 213.50 | 234,496 |
| 2022-11-18 | 222.00 | 226.00 | 213.00 | 218.00 | 218.00 | 176,460 |
| 2022-11-17 | 219.00 | 222.75 | 212.00 | 221.00 | 221.00 | 331,445 |
| 2022-11-16 | 218.50 | 222.00 | 214.00 | 217.50 | 217.50 | 304,259 |
| 2022-11-15 | 218.00 | 223.50 | 214.00 | 220.00 | 220.00 | 466,262 |
| 2022-11-14 | 217.00 | 217.00 | 208.75 | 214.75 | 214.75 | 344,147 |
| 2022-11-11 | 212.00 | 218.75 | 208.00 | 216.50 | 216.50 | 574,051 |
| 2022-11-10 | 191.00 | 210.00 | 191.00 | 207.00 | 207.00 | 1,446,663 |
| 2022-11-09 | 192.00 | 192.25 | 182.50 | 185.75 | 185.75 | 573,787 |
| 2022-11-08 | 191.50 | 193.75 | 186.50 | 190.00 | 190.00 | 745,744 |
| 2022-11-07 | 194.25 | 198.00 | 187.50 | 192.00 | 192.00 | 334,571 |
| 2022-11-04 | 194.50 | 196.75 | 187.00 | 194.25 | 194.25 | 380,232 |
| 2022-11-03 | 195.00 | 195.00 | 189.25 | 191.25 | 191.25 | 549,090 |
| 2022-11-02 | 204.00 | 205.00 | 191.25 | 195.50 | 195.50 | 485,330 |
| 2022-11-01 | 220.00 | 220.00 | 202.00 | 204.00 | 204.00 | 484,752 |
| 2022-10-31 | 220.50 | 221.00 | 213.75 | 219.00 | 219.00 | 164,192 |
| 2022-10-28 | 214.25 | 222.00 | 210.50 | 221.00 | 221.00 | 1,131,072 |
| 2022-10-27 | 240.00 | 243.25 | 233.50 | 237.50 | 237.50 | 255,969 |
| 2022-10-26 | 248.00 | 253.50 | 242.00 | 245.75 | 245.75 | 167,968 |
| 2022-10-25 | 248.50 | 258.00 | 248.50 | 257.00 | 257.00 | 180,966 |
| 2022-10-24 | 249.50 | 254.00 | 245.00 | 250.50 | 250.50 | 138,454 |
| 2022-10-21 | 240.25 | 251.00 | 240.25 | 249.25 | 249.25 | 86,039 |
| 2022-10-20 | 242.00 | 249.00 | 239.00 | 240.25 | 240.25 | 205,670 |
| 2022-10-19 | 239.75 | 245.00 | 236.75 | 240.50 | 240.50 | 78,690 |
| 2022-10-18 | 245.00 | 249.75 | 240.00 | 242.25 | 242.25 | 103,017 |
| 2022-10-17 | 238.25 | 245.75 | 238.25 | 242.00 | 242.00 | 119,635 |
| 2022-10-14 | 244.00 | 246.25 | 232.00 | 232.25 | 232.25 | 215,777 |
| 2022-10-13 | 234.50 | 247.25 | 228.50 | 245.00 | 245.00 | 379,501 |
| 2022-10-12 | 236.50 | 244.00 | 234.25 | 238.75 | 238.75 | 856,411 |
| 2022-10-11 | 240.25 | 246.50 | 234.75 | 236.50 | 236.50 | 103,976 |
| 2022-10-06 | 263.00 | 263.00 | 253.00 | 257.00 | 257.00 | 115,232 |
| 2022-10-05 | 259.50 | 263.50 | 253.00 | 260.00 | 260.00 | 164,423 |
| 2022-10-04 | 252.50 | 264.00 | 252.50 | 260.00 | 260.00 | 174,990 |
| 2022-10-03 | 243.00 | 251.00 | 239.25 | 246.25 | 246.25 | 112,632 |
| 2022-09-30 | 242.00 | 249.75 | 241.25 | 244.75 | 244.75 | 82,210 |
| 2022-09-29 | 245.50 | 247.75 | 238.25 | 245.00 | 245.00 | 63,052 |
| 2022-09-28 | 240.75 | 251.50 | 240.00 | 250.50 | 250.50 | 68,232 |
| 2022-09-27 | 249.00 | 251.00 | 237.75 | 242.25 | 242.25 | 104,493 |
| 2022-09-26 | 248.50 | 254.00 | 244.00 | 248.75 | 248.75 | 168,313 |
| 2022-09-23 | 250.50 | 253.00 | 242.00 | 245.50 | 245.50 | 88,420 |
| 2022-09-22 | 252.00 | 258.00 | 246.50 | 256.00 | 256.00 | 75,886 |
| 2022-09-21 | 252.50 | 261.50 | 250.00 | 254.50 | 254.50 | 121,832 |
| 2022-09-20 | 260.00 | 263.00 | 253.00 | 256.00 | 256.00 | 147,991 |
| 2022-09-19 | 256.00 | 264.00 | 254.00 | 263.00 | 263.00 | 155,086 |
| 2022-09-16 | 251.00 | 259.50 | 248.00 | 256.00 | 256.00 | 328,512 |
| 2022-09-15 | 253.00 | 261.00 | 250.00 | 259.50 | 259.50 | 198,590 |
| 2022-09-14 | 245.00 | 253.00 | 245.00 | 252.50 | 252.50 | 149,034 |
| 2022-09-13 | 255.50 | 255.50 | 243.50 | 245.25 | 245.25 | 214,312 |
| 2022-09-12 | 261.00 | 266.00 | 260.00 | 264.00 | 264.00 | 174,547 |
| 2022-09-09 | 260.00 | 263.00 | 257.00 | 260.50 | 260.50 | 120,467 |
| 2022-09-08 | 254.00 | 257.50 | 246.50 | 257.00 | 257.00 | 196,440 |
| 2022-09-07 | 251.00 | 255.00 | 246.75 | 253.50 | 253.50 | 117,246 |
| 2022-09-06 | 248.00 | 251.00 | 244.00 | 248.25 | 248.25 | 119,355 |
| 2022-09-05 | 260.00 | 260.00 | 242.25 | 248.25 | 248.25 | 50,515 |
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.