Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 192.50 | 194.48 | 185.53 | 189.40 | 189.40 | 222,080 |
| 2022-03-07 | 200.45 | 204.00 | 190.68 | 191.10 | 191.10 | 237,460 |
| 2022-03-04 | 206.85 | 206.90 | 200.00 | 202.95 | 202.95 | 97,120 |
| 2022-03-03 | 213.50 | 216.08 | 206.58 | 206.88 | 206.88 | 124,120 |
| 2022-03-02 | 212.93 | 213.50 | 208.73 | 213.45 | 213.45 | 156,280 |
| 2022-02-25 | 222.00 | 222.00 | 210.98 | 213.03 | 213.03 | 184,540 |
| 2022-02-24 | 199.50 | 212.50 | 192.83 | 210.65 | 210.65 | 401,260 |
| 2022-02-23 | 209.95 | 214.13 | 205.13 | 205.45 | 205.45 | 158,300 |
| 2022-02-22 | 214.90 | 219.00 | 204.10 | 207.35 | 207.35 | 206,420 |
| 2022-02-21 | 215.00 | 217.50 | 212.50 | 213.00 | 213.00 | 46,520 |
| 2022-02-18 | 227.50 | 227.50 | 212.50 | 219.08 | 219.08 | 175,920 |
| 2022-02-17 | 230.00 | 235.13 | 226.78 | 227.50 | 227.50 | 105,360 |
| 2022-02-16 | 228.80 | 232.28 | 226.75 | 230.40 | 230.40 | 80,320 |
| 2022-02-15 | 236.23 | 236.23 | 228.53 | 229.43 | 229.43 | 194,700 |
| 2022-02-14 | 229.65 | 235.00 | 224.40 | 230.88 | 230.88 | 236,100 |
| 2022-02-11 | 237.50 | 238.95 | 228.00 | 228.68 | 228.68 | 307,940 |
| 2022-02-10 | 237.83 | 238.45 | 228.90 | 230.25 | 230.25 | 146,460 |
| 2022-02-09 | 243.75 | 245.30 | 237.88 | 238.70 | 238.70 | 166,860 |
| 2022-02-08 | 243.20 | 243.20 | 235.88 | 240.20 | 240.20 | 131,160 |
| 2022-02-07 | 244.50 | 249.33 | 240.50 | 243.03 | 243.03 | 336,440 |
| 2022-02-04 | 237.48 | 246.38 | 231.33 | 243.98 | 243.98 | 909,800 |
| 2022-02-03 | 223.40 | 223.40 | 212.05 | 213.33 | 213.33 | 738,700 |
| 2022-02-02 | 235.15 | 240.00 | 227.15 | 228.95 | 228.95 | 300,140 |
| 2022-02-01 | 232.50 | 234.58 | 230.85 | 232.23 | 232.23 | 145,040 |
| 2022-01-31 | 225.00 | 232.05 | 223.63 | 230.83 | 230.83 | 225,740 |
| 2022-01-28 | 227.48 | 227.48 | 214.38 | 221.28 | 221.28 | 219,720 |
| 2022-01-27 | 224.25 | 233.70 | 223.75 | 227.13 | 227.13 | 370,100 |
| 2022-01-26 | 226.00 | 230.48 | 223.00 | 224.63 | 224.63 | 227,360 |
| 2022-01-25 | 224.50 | 226.00 | 218.43 | 223.75 | 223.75 | 227,640 |
| 2022-01-24 | 218.25 | 224.03 | 213.33 | 221.98 | 221.98 | 741,160 |
| 2022-01-21 | 234.03 | 234.95 | 224.08 | 224.85 | 224.85 | 325,060 |
| 2022-01-20 | 235.25 | 239.75 | 231.98 | 238.18 | 238.18 | 172,400 |
| 2022-01-19 | 233.88 | 235.58 | 229.28 | 234.73 | 234.73 | 222,080 |
| 2022-01-18 | 236.18 | 236.18 | 230.75 | 233.53 | 233.53 | 158,100 |
| 2022-01-17 | 238.95 | 238.95 | 230.58 | 236.95 | 236.95 | 44,040 |
| 2022-01-14 | 235.13 | 235.13 | 229.45 | 233.35 | 233.35 | 317,240 |
| 2022-01-13 | 241.50 | 243.00 | 233.43 | 235.00 | 235.00 | 167,560 |
| 2022-01-12 | 245.00 | 245.00 | 240.03 | 241.03 | 241.03 | 293,720 |
| 2022-01-11 | 240.00 | 247.08 | 236.00 | 242.63 | 242.63 | 303,440 |
| 2022-01-10 | 238.03 | 240.00 | 230.00 | 237.75 | 237.75 | 321,560 |
| 2022-01-07 | 240.50 | 243.50 | 236.40 | 239.80 | 239.80 | 220,060 |
| 2022-01-06 | 238.50 | 240.93 | 235.13 | 240.28 | 240.28 | 150,440 |
| 2022-01-05 | 238.18 | 242.50 | 235.00 | 238.73 | 238.73 | 349,520 |
| 2022-01-04 | 245.00 | 247.35 | 236.80 | 238.18 | 238.18 | 403,340 |
| 2022-01-03 | 240.00 | 244.20 | 235.30 | 243.85 | 243.85 | 460,360 |
| 2021-12-30 | 237.50 | 245.00 | 236.00 | 238.13 | 238.13 | 72,960 |
| 2021-12-29 | 235.05 | 239.10 | 234.15 | 236.38 | 236.38 | 236,940 |
| 2021-12-28 | 233.55 | 240.88 | 231.03 | 235.10 | 235.10 | 331,260 |
| 2021-12-27 | 240.50 | 245.58 | 233.15 | 234.18 | 234.18 | 214,960 |
| 2021-12-23 | 247.50 | 249.78 | 241.75 | 242.30 | 242.30 | 375,160 |
| 2021-12-22 | 247.15 | 249.90 | 244.40 | 245.73 | 245.73 | 263,260 |
| 2021-12-21 | 245.00 | 247.60 | 239.48 | 247.23 | 247.23 | 277,320 |
| 2021-12-20 | 245.00 | 245.00 | 235.93 | 239.83 | 239.83 | 242,800 |
| 2021-12-17 | 237.75 | 243.03 | 234.88 | 240.90 | 240.90 | 177,620 |
| 2021-12-16 | 238.25 | 242.73 | 236.40 | 237.65 | 237.65 | 160,560 |
| 2021-12-15 | 237.33 | 242.33 | 228.60 | 235.10 | 235.10 | 303,960 |
| 2021-12-14 | 241.50 | 241.50 | 235.25 | 238.43 | 238.43 | 220,920 |
| 2021-12-13 | 250.00 | 252.50 | 239.10 | 241.33 | 241.33 | 165,000 |
| 2021-12-10 | 256.00 | 259.30 | 247.98 | 248.65 | 248.65 | 116,880 |
| 2021-12-09 | 266.38 | 266.43 | 254.50 | 256.08 | 256.08 | 137,340 |
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.