Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2,070.00 | 2,125.00 | 2,070.00 | 2,110.00 | 2,110.00 | 842,619 |
| 2025-08-13 | 2,025.00 | 2,070.00 | 2,025.00 | 2,065.00 | 2,065.00 | 396,039 |
| 2025-08-12 | 2,045.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1,752,571 |
| 2025-08-11 | 2,070.00 | 2,080.00 | 2,030.00 | 2,035.00 | 2,035.00 | 316,340 |
| 2025-08-08 | 2,080.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | 390,455 |
| 2025-08-07 | 2,060.00 | 2,100.00 | 2,040.00 | 2,055.00 | 2,055.00 | 431,476 |
| 2025-08-06 | 2,015.00 | 2,065.00 | 1,980.00 | 2,055.00 | 2,055.00 | 616,528 |
| 2025-08-05 | 2,000.00 | 2,045.00 | 1,995.00 | 2,000.00 | 2,000.00 | 542,282 |
| 2025-08-04 | 2,060.00 | 2,075.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1,030,850 |
| 2025-08-01 | 2,105.00 | 2,105.00 | 2,005.00 | 2,045.00 | 2,045.00 | 2,105,079 |
| 2025-07-31 | 2,135.00 | 2,240.00 | 2,135.00 | 2,215.00 | 2,215.00 | 1,239,626 |
| 2025-07-30 | 2,070.00 | 2,110.00 | 2,060.00 | 2,100.00 | 2,100.00 | 773,539 |
| 2025-07-29 | 2,100.00 | 2,115.00 | 2,070.00 | 2,075.00 | 2,075.00 | 343,458 |
| 2025-07-28 | 2,070.00 | 2,105.00 | 2,070.00 | 2,095.00 | 2,095.00 | 577,492 |
| 2025-07-25 | 2,050.00 | 2,085.00 | 2,045.00 | 2,075.00 | 2,075.00 | 473,511 |
| 2025-07-24 | 2,040.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,050.00 | 710,548 |
| 2025-07-23 | 2,005.00 | 2,020.00 | 1,995.00 | 2,005.00 | 2,005.00 | 243,733 |
| 2025-07-22 | 2,040.00 | 2,040.00 | 1,975.00 | 1,995.00 | 1,995.00 | 328,759 |
| 2025-07-21 | 2,050.00 | 2,065.00 | 2,040.00 | 2,050.00 | 2,050.00 | 391,026 |
| 2025-07-18 | 2,000.00 | 2,040.00 | 1,990.00 | 2,040.00 | 2,040.00 | 339,738 |
| 2025-07-17 | 1,975.00 | 2,005.00 | 1,960.00 | 2,000.00 | 2,000.00 | 239,737 |
| 2025-07-16 | 1,995.00 | 1,995.00 | 1,955.00 | 1,975.00 | 1,975.00 | 391,540 |
| 2025-07-15 | 2,040.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 341,665 |
| 2025-07-14 | 1,995.00 | 2,035.00 | 1,985.00 | 2,030.00 | 2,030.00 | 627,934 |
| 2025-07-11 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | 415,696 |
| 2025-07-10 | 1,920.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,960.00 | 318,630 |
| 2025-07-08 | 1,985.00 | 1,985.00 | 1,915.00 | 1,920.00 | 1,920.00 | 713,527 |
| 2025-07-07 | 1,920.00 | 1,990.00 | 1,920.00 | 1,980.00 | 1,980.00 | 579,060 |
| 2025-07-04 | 1,915.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | 157,015 |
| 2025-07-03 | 1,900.00 | 1,935.00 | 1,895.00 | 1,915.00 | 1,915.00 | 597,914 |
| 2025-07-02 | 1,900.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 428,399 |
| 2025-07-01 | 1,855.00 | 1,905.00 | 1,835.00 | 1,900.00 | 1,900.00 | 307,967 |
| 2025-06-30 | 1,850.00 | 1,860.00 | 1,825.00 | 1,855.00 | 1,855.00 | 351,259 |
| 2025-06-27 | 1,840.00 | 1,865.00 | 1,805.00 | 1,845.00 | 1,845.00 | 408,177 |
| 2025-06-26 | 1,765.00 | 1,825.00 | 1,765.00 | 1,820.00 | 1,820.00 | 1,450,283 |
| 2025-06-25 | 1,760.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,760.00 | 453,588 |
| 2025-06-24 | 1,740.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,755.00 | 510,711 |
| 2025-06-23 | 1,700.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,715.00 | 2,367,409 |
| 2025-06-19 | 1,730.00 | 1,780.00 | 1,690.00 | 1,705.00 | 1,705.00 | 217,304 |
| 2025-06-18 | 1,755.00 | 1,775.00 | 1,720.00 | 1,740.00 | 1,740.00 | 256,244 |
| 2025-06-17 | 1,785.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | 536,894 |
| 2025-06-13 | 1,755.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 532,130 |
| 2025-06-12 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 211,303 |
| 2025-06-11 | 1,800.00 | 1,805.00 | 1,755.00 | 1,765.00 | 1,765.00 | 290,288 |
| 2025-06-10 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,800.00 | 208,098 |
| 2025-06-09 | 1,790.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,805.00 | 367,828 |
| 2025-06-06 | 1,760.00 | 1,790.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1,860,464 |
| 2025-06-05 | 1,750.00 | 1,780.00 | 1,725.00 | 1,730.00 | 1,730.00 | 323,525 |
| 2025-06-04 | 1,720.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,720.00 | 274,690 |
| 2025-06-03 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | 344,565 |
| 2025-06-02 | 1,700.00 | 1,725.00 | 1,680.00 | 1,715.00 | 1,715.00 | 254,750 |
| 2025-05-30 | 1,705.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,715.00 | 233,997 |
| 2025-05-29 | 1,700.00 | 1,715.00 | 1,680.00 | 1,705.00 | 1,705.00 | 361,834 |
| 2025-05-28 | 1,675.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,675.00 | 162,913 |
| 2025-05-27 | 1,625.00 | 1,685.00 | 1,625.00 | 1,680.00 | 1,680.00 | 366,620 |
| 2025-05-26 | 1,630.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,615.00 | 123,334 |
| 2025-05-23 | 1,625.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 252,617 |
| 2025-05-22 | 1,635.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,640.00 | 324,757 |
| 2025-05-21 | 1,645.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | 417,302 |
| 2025-05-20 | 1,670.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | 286,802 |
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.