Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 181.00 | 183.25 | 175.00 | 181.25 | 181.25 | 131,345 |
| 2022-06-06 | 185.50 | 190.00 | 180.50 | 182.75 | 182.75 | 311,209 |
| 2022-06-03 | 181.03 | 181.03 | 175.50 | 178.30 | 178.30 | 243,740 |
| 2022-06-02 | 176.45 | 183.00 | 176.45 | 182.33 | 182.33 | 239,900 |
| 2022-06-01 | 182.40 | 183.50 | 176.25 | 179.50 | 179.50 | 428,300 |
| 2022-05-31 | 173.60 | 179.48 | 170.63 | 176.08 | 176.08 | 648,760 |
| 2022-05-30 | 170.00 | 174.93 | 169.50 | 173.08 | 173.08 | 50,420 |
| 2022-05-27 | 168.88 | 170.00 | 166.68 | 169.70 | 169.70 | 300,880 |
| 2022-05-26 | 157.50 | 166.50 | 157.50 | 165.58 | 165.58 | 324,840 |
| 2022-05-24 | 151.85 | 155.13 | 150.00 | 154.08 | 154.08 | 298,160 |
| 2022-05-23 | 155.80 | 158.45 | 152.00 | 157.00 | 157.00 | 190,480 |
| 2022-05-20 | 159.75 | 160.60 | 153.75 | 156.80 | 156.80 | 208,140 |
| 2022-05-19 | 159.75 | 161.88 | 156.85 | 157.85 | 157.85 | 181,400 |
| 2022-05-17 | 165.20 | 169.60 | 164.28 | 168.90 | 168.90 | 227,860 |
| 2022-05-16 | 164.75 | 166.85 | 162.50 | 164.63 | 164.63 | 162,200 |
| 2022-05-13 | 160.25 | 169.50 | 159.50 | 167.18 | 167.18 | 333,900 |
| 2022-05-12 | 150.30 | 160.00 | 150.30 | 155.68 | 155.68 | 648,540 |
| 2022-05-11 | 158.40 | 158.48 | 150.75 | 152.43 | 152.43 | 263,980 |
| 2022-05-10 | 159.95 | 161.00 | 154.35 | 157.80 | 157.80 | 264,280 |
| 2022-05-09 | 164.05 | 164.50 | 155.33 | 156.03 | 156.03 | 258,860 |
| 2022-05-06 | 164.75 | 171.30 | 161.73 | 167.48 | 167.48 | 293,700 |
| 2022-05-05 | 172.90 | 173.00 | 165.60 | 166.20 | 166.20 | 379,900 |
| 2022-05-04 | 177.50 | 179.55 | 171.85 | 178.45 | 178.45 | 329,820 |
| 2022-05-03 | 183.75 | 185.00 | 177.50 | 178.45 | 178.45 | 416,220 |
| 2022-05-02 | 175.00 | 182.40 | 174.48 | 181.58 | 181.58 | 600,600 |
| 2022-04-29 | 197.18 | 197.18 | 175.33 | 177.45 | 177.45 | 966,240 |
| 2022-04-28 | 205.60 | 210.20 | 203.15 | 207.55 | 207.55 | 271,680 |
| 2022-04-27 | 208.35 | 210.88 | 200.25 | 202.05 | 202.05 | 461,440 |
| 2022-04-26 | 210.08 | 210.08 | 202.23 | 208.25 | 208.25 | 189,920 |
| 2022-04-25 | 209.10 | 213.45 | 205.75 | 212.23 | 212.23 | 161,460 |
| 2022-04-22 | 209.15 | 214.38 | 207.98 | 210.78 | 210.78 | 173,840 |
| 2022-04-21 | 210.50 | 212.35 | 208.53 | 209.35 | 209.35 | 235,400 |
| 2022-04-20 | 205.00 | 210.40 | 203.78 | 209.48 | 209.48 | 220,520 |
| 2022-04-19 | 200.00 | 210.33 | 200.00 | 206.78 | 206.78 | 109,980 |
| 2022-04-18 | 204.35 | 204.58 | 196.25 | 199.68 | 199.68 | 232,160 |
| 2022-04-13 | 199.40 | 206.70 | 195.93 | 206.13 | 206.13 | 75,740 |
| 2022-04-12 | 200.10 | 206.45 | 199.95 | 200.93 | 200.93 | 82,240 |
| 2022-04-11 | 200.00 | 204.00 | 199.15 | 200.05 | 200.05 | 114,220 |
| 2022-04-08 | 210.00 | 210.00 | 203.60 | 204.20 | 204.20 | 122,300 |
| 2022-04-07 | 208.50 | 210.55 | 204.25 | 209.55 | 209.55 | 125,140 |
| 2022-04-06 | 212.50 | 212.50 | 207.30 | 208.88 | 208.88 | 204,400 |
| 2022-04-05 | 220.00 | 222.45 | 215.40 | 215.83 | 215.83 | 175,960 |
| 2022-04-04 | 216.25 | 225.00 | 216.25 | 222.48 | 222.48 | 129,300 |
| 2022-04-01 | 217.85 | 219.50 | 213.45 | 214.95 | 214.95 | 90,120 |
| 2022-03-31 | 221.85 | 223.05 | 217.68 | 217.85 | 217.85 | 120,160 |
| 2022-03-30 | 226.25 | 227.50 | 221.45 | 221.93 | 221.93 | 164,620 |
| 2022-03-29 | 232.50 | 233.60 | 225.75 | 226.25 | 226.25 | 220,760 |
| 2022-03-28 | 230.25 | 234.13 | 228.25 | 230.30 | 230.30 | 101,560 |
| 2022-03-25 | 228.10 | 230.38 | 225.45 | 228.90 | 228.90 | 139,000 |
| 2022-03-23 | 230.00 | 231.95 | 224.90 | 228.13 | 228.13 | 395,880 |
| 2022-03-22 | 221.33 | 230.05 | 221.33 | 229.20 | 229.20 | 188,140 |
| 2022-03-21 | 218.50 | 222.48 | 215.53 | 220.90 | 220.90 | 145,060 |
| 2022-03-18 | 214.00 | 218.80 | 213.05 | 218.43 | 218.43 | 171,520 |
| 2022-03-17 | 210.00 | 214.00 | 206.73 | 213.38 | 213.38 | 233,080 |
| 2022-03-16 | 194.83 | 210.00 | 194.83 | 206.25 | 206.25 | 179,200 |
| 2022-03-15 | 186.68 | 194.88 | 186.68 | 193.38 | 193.38 | 103,480 |
| 2022-03-14 | 191.55 | 194.80 | 183.85 | 185.30 | 185.30 | 165,980 |
| 2022-03-11 | 197.60 | 199.73 | 193.63 | 195.03 | 195.03 | 220,040 |
| 2022-03-10 | 192.55 | 198.48 | 192.55 | 197.03 | 197.03 | 380,660 |
| 2022-03-09 | 190.05 | 193.40 | 185.68 | 186.95 | 186.95 | 210,720 |
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.