Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 263.45 | 269.28 | 262.05 | 266.83 | 266.83 | 182,040 |
| 2021-12-06 | 259.80 | 264.33 | 259.25 | 263.43 | 263.43 | 126,980 |
| 2021-12-03 | 260.25 | 262.50 | 255.50 | 256.13 | 256.13 | 221,420 |
| 2021-12-02 | 262.50 | 263.35 | 258.15 | 260.55 | 260.55 | 222,020 |
| 2021-12-01 | 261.73 | 265.98 | 260.48 | 262.10 | 262.10 | 315,620 |
| 2021-11-30 | 262.55 | 264.53 | 258.58 | 261.33 | 261.33 | 164,900 |
| 2021-11-29 | 260.03 | 266.43 | 259.73 | 262.28 | 262.28 | 241,280 |
| 2021-11-26 | 272.10 | 273.93 | 250.50 | 257.20 | 257.20 | 209,180 |
| 2021-11-25 | 269.15 | 274.50 | 260.25 | 272.13 | 272.13 | 67,540 |
| 2021-11-24 | 268.25 | 275.00 | 265.08 | 268.58 | 268.58 | 202,120 |
| 2021-11-23 | 273.70 | 273.70 | 263.53 | 268.50 | 268.50 | 271,540 |
| 2021-11-19 | 273.40 | 280.00 | 272.53 | 276.00 | 276.00 | 379,200 |
| 2021-11-18 | 260.33 | 274.70 | 260.33 | 273.38 | 273.38 | 353,180 |
| 2021-11-17 | 260.08 | 265.00 | 260.00 | 263.43 | 263.43 | 122,960 |
| 2021-11-16 | 260.00 | 265.00 | 256.10 | 260.33 | 260.33 | 164,020 |
| 2021-11-15 | 266.75 | 266.98 | 256.38 | 259.15 | 259.15 | 213,740 |
| 2021-11-12 | 259.28 | 266.05 | 256.98 | 264.58 | 264.58 | 372,380 |
| 2021-11-11 | 255.08 | 264.15 | 255.08 | 259.35 | 259.35 | 206,580 |
| 2021-11-10 | 264.10 | 264.95 | 232.13 | 249.88 | 249.88 | 555,240 |
| 2021-11-09 | 261.00 | 266.75 | 261.00 | 264.13 | 264.13 | 479,900 |
| 2021-11-08 | 265.20 | 269.18 | 260.60 | 262.28 | 262.28 | 337,460 |
| 2021-11-05 | 265.00 | 268.00 | 262.00 | 265.20 | 265.20 | 615,360 |
| 2021-11-04 | 254.78 | 263.43 | 254.78 | 261.13 | 261.13 | 474,200 |
| 2021-11-03 | 250.00 | 253.85 | 248.75 | 253.03 | 253.03 | 308,500 |
| 2021-11-02 | 246.50 | 252.50 | 243.65 | 249.75 | 249.75 | 402,820 |
| 2021-11-01 | 244.25 | 247.40 | 241.45 | 246.53 | 246.53 | 395,860 |
| 2021-10-29 | 235.00 | 245.60 | 234.78 | 244.85 | 244.85 | 545,980 |
| 2021-10-28 | 237.80 | 247.50 | 237.80 | 245.68 | 245.68 | 428,520 |
| 2021-10-27 | 237.35 | 240.45 | 235.50 | 238.28 | 238.28 | 239,880 |
| 2021-10-26 | 233.88 | 237.38 | 232.75 | 235.43 | 235.43 | 230,440 |
| 2021-10-25 | 232.50 | 232.50 | 228.83 | 229.50 | 229.50 | 298,640 |
| 2021-10-22 | 236.00 | 236.00 | 231.40 | 231.80 | 231.80 | 397,120 |
| 2021-10-21 | 232.65 | 237.23 | 231.53 | 235.25 | 235.25 | 347,800 |
| 2021-10-20 | 235.00 | 235.00 | 231.10 | 232.15 | 232.15 | 328,440 |
← NewerPage 21 of 21 · 1,234 trading days
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.