Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 260.00 | 260.00 | 242.25 | 248.25 | 248.25 | 50,515 |
| 2022-09-01 | 260.00 | 261.00 | 251.00 | 255.50 | 255.50 | 144,735 |
| 2022-08-31 | 264.00 | 269.50 | 257.00 | 261.50 | 261.50 | 156,724 |
| 2022-08-30 | 265.00 | 267.50 | 257.00 | 264.00 | 264.00 | 179,688 |
| 2022-08-29 | 262.00 | 268.00 | 259.00 | 265.00 | 265.00 | 173,676 |
| 2022-08-26 | 280.00 | 283.00 | 265.00 | 268.50 | 268.50 | 177,548 |
| 2022-08-25 | 278.50 | 287.00 | 277.00 | 280.00 | 280.00 | 152,268 |
| 2022-08-24 | 275.00 | 284.00 | 273.00 | 278.50 | 278.50 | 141,335 |
| 2022-08-23 | 276.50 | 281.50 | 273.00 | 277.00 | 277.00 | 120,170 |
| 2022-08-22 | 278.00 | 283.00 | 273.00 | 274.50 | 274.50 | 102,968 |
| 2022-08-19 | 287.00 | 291.00 | 282.00 | 286.50 | 286.50 | 253,738 |
| 2022-08-18 | 281.50 | 291.00 | 277.00 | 288.50 | 288.50 | 343,390 |
| 2022-08-17 | 280.00 | 286.00 | 273.00 | 281.50 | 281.50 | 225,798 |
| 2022-08-16 | 282.00 | 287.00 | 276.50 | 282.50 | 282.50 | 753,126 |
| 2022-08-12 | 277.00 | 284.00 | 275.00 | 282.00 | 282.00 | 267,507 |
| 2022-08-11 | 284.00 | 287.50 | 275.50 | 277.00 | 277.00 | 672,555 |
| 2022-08-10 | 284.00 | 286.00 | 278.50 | 285.50 | 285.50 | 309,034 |
| 2022-08-09 | 273.50 | 279.50 | 267.00 | 276.00 | 276.00 | 281,995 |
| 2022-08-08 | 281.00 | 287.50 | 267.00 | 276.00 | 276.00 | 156,993 |
| 2022-08-05 | 290.50 | 294.50 | 275.00 | 277.00 | 277.00 | 256,282 |
| 2022-08-04 | 285.00 | 294.50 | 273.50 | 290.00 | 290.00 | 347,202 |
| 2022-08-03 | 269.00 | 283.50 | 269.00 | 281.50 | 281.50 | 3,722,521 |
| 2022-08-02 | 266.00 | 274.50 | 258.00 | 268.00 | 268.00 | 434,135 |
| 2022-08-01 | 269.00 | 275.00 | 257.00 | 264.50 | 264.50 | 356,788 |
| 2022-07-29 | 295.50 | 300.00 | 264.50 | 266.00 | 266.00 | 723,087 |
| 2022-07-28 | 275.00 | 277.50 | 257.50 | 267.00 | 267.00 | 409,407 |
| 2022-07-27 | 270.00 | 282.50 | 270.00 | 280.50 | 280.50 | 484,899 |
| 2022-07-26 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 367,750 |
| 2022-07-25 | 277.00 | 281.50 | 266.00 | 274.00 | 274.00 | 315,057 |
| 2022-07-22 | 288.00 | 294.50 | 270.50 | 277.00 | 277.00 | 543,299 |
| 2022-07-21 | 267.00 | 294.50 | 267.00 | 287.50 | 287.50 | 390,758 |
| 2022-07-20 | 253.00 | 269.50 | 253.00 | 267.00 | 267.00 | 301,438 |
| 2022-07-19 | 244.50 | 253.50 | 242.25 | 253.00 | 253.00 | 260,318 |
| 2022-07-18 | 241.00 | 245.00 | 238.00 | 240.50 | 240.50 | 221,107 |
| 2022-07-15 | 230.00 | 243.00 | 229.00 | 237.25 | 237.25 | 157,528 |
| 2022-07-14 | 221.50 | 229.50 | 216.50 | 228.75 | 228.75 | 219,120 |
| 2022-07-13 | 219.00 | 225.00 | 215.25 | 224.50 | 224.50 | 317,643 |
| 2022-07-12 | 230.00 | 231.00 | 216.25 | 218.75 | 218.75 | 154,378 |
| 2022-07-11 | 245.00 | 245.00 | 225.50 | 230.75 | 230.75 | 423,190 |
| 2022-07-08 | 238.00 | 245.00 | 231.00 | 243.75 | 243.75 | 466,785 |
| 2022-07-07 | 222.50 | 242.00 | 216.00 | 239.75 | 239.75 | 471,941 |
| 2022-07-06 | 219.00 | 224.75 | 213.00 | 222.25 | 222.25 | 347,296 |
| 2022-07-05 | 209.50 | 220.00 | 202.00 | 219.00 | 219.00 | 829,455 |
| 2022-07-04 | 204.00 | 210.00 | 200.25 | 207.25 | 207.25 | 167,201 |
| 2022-07-01 | 191.00 | 194.25 | 185.00 | 193.00 | 193.00 | 170,216 |
| 2022-06-30 | 182.75 | 191.00 | 175.00 | 189.75 | 189.75 | 910,061 |
| 2022-06-29 | 187.50 | 194.00 | 186.50 | 190.75 | 190.75 | 141,278 |
| 2022-06-28 | 190.00 | 194.00 | 183.00 | 185.00 | 185.00 | 209,436 |
| 2022-06-27 | 190.00 | 192.75 | 184.00 | 190.00 | 190.00 | 175,536 |
| 2022-06-24 | 188.00 | 193.00 | 184.00 | 192.00 | 192.00 | 221,552 |
| 2022-06-23 | 182.00 | 186.00 | 177.00 | 185.75 | 185.75 | 132,995 |
| 2022-06-22 | 182.00 | 188.00 | 178.00 | 181.00 | 181.00 | 252,536 |
| 2022-06-21 | 180.00 | 186.75 | 179.50 | 181.75 | 181.75 | 282,014 |
| 2022-06-16 | 174.50 | 175.25 | 171.00 | 173.50 | 173.50 | 222,168 |
| 2022-06-15 | 172.00 | 181.50 | 172.00 | 179.50 | 179.50 | 344,635 |
| 2022-06-14 | 174.75 | 174.75 | 166.75 | 171.75 | 171.75 | 136,637 |
| 2022-06-13 | 169.25 | 175.50 | 166.00 | 174.00 | 174.00 | 237,957 |
| 2022-06-10 | 171.25 | 175.50 | 165.50 | 174.75 | 174.75 | 366,797 |
| 2022-06-09 | 178.00 | 180.00 | 175.00 | 178.50 | 178.50 | 233,797 |
| 2022-06-08 | 182.25 | 183.00 | 175.00 | 177.75 | 177.75 | 171,294 |
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.