Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,680.00 | 1,690.00 | 1,645.00 | 1,670.00 | 1,670.00 | 631,348 |
| 2025-05-16 | 1,665.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,670.00 | 226,380 |
| 2025-05-15 | 1,660.00 | 1,665.00 | 1,625.00 | 1,655.00 | 1,655.00 | 307,172 |
| 2025-05-14 | 1,685.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 279,311 |
| 2025-05-13 | 1,705.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,700.00 | 504,651 |
| 2025-05-12 | 1,645.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1,144,661 |
| 2025-05-09 | 1,570.00 | 1,570.00 | 1,515.00 | 1,550.00 | 1,550.00 | 507,486 |
| 2025-05-08 | 1,545.00 | 1,560.00 | 1,505.00 | 1,540.00 | 1,540.00 | 382,607 |
| 2025-05-07 | 1,565.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,530.00 | 410,846 |
| 2025-05-06 | 1,570.00 | 1,585.00 | 1,550.00 | 1,565.00 | 1,565.00 | 499,990 |
| 2025-05-05 | 1,535.00 | 1,580.00 | 1,535.00 | 1,575.00 | 1,575.00 | 455,584 |
| 2025-04-30 | 1,500.00 | 1,550.00 | 1,470.00 | 1,525.00 | 1,525.00 | 749,943 |
| 2025-04-29 | 1,545.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | 395,984 |
| 2025-04-28 | 1,580.00 | 1,580.00 | 1,520.00 | 1,555.00 | 1,555.00 | 310,130 |
| 2025-04-25 | 1,560.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,580.00 | 468,009 |
| 2025-04-24 | 1,540.00 | 1,565.00 | 1,530.00 | 1,560.00 | 1,560.00 | 301,268 |
| 2025-04-23 | 1,475.00 | 1,520.00 | 1,470.00 | 1,490.00 | 1,490.00 | 670,044 |
| 2025-04-22 | 1,320.00 | 1,400.00 | 1,320.00 | 1,395.00 | 1,395.00 | 663,552 |
| 2025-04-21 | 1,375.00 | 1,375.00 | 1,245.00 | 1,320.00 | 1,320.00 | 505,094 |
| 2025-04-16 | 1,530.00 | 1,530.00 | 1,405.00 | 1,425.00 | 1,425.00 | 605,848 |
| 2025-04-15 | 1,595.00 | 1,605.00 | 1,540.00 | 1,555.00 | 1,555.00 | 574,640 |
| 2025-04-14 | 1,645.00 | 1,645.00 | 1,535.00 | 1,595.00 | 1,595.00 | 1,233,563 |
| 2025-04-11 | 1,715.00 | 1,740.00 | 1,655.00 | 1,720.00 | 1,720.00 | 1,008,244 |
| 2025-04-10 | 1,740.00 | 1,755.00 | 1,655.00 | 1,715.00 | 1,715.00 | 903,626 |
| 2025-04-09 | 1,650.00 | 1,800.00 | 1,620.00 | 1,760.00 | 1,760.00 | 1,247,330 |
| 2025-04-08 | 1,705.00 | 1,730.00 | 1,600.00 | 1,630.00 | 1,630.00 | 754,763 |
| 2025-04-07 | 1,580.00 | 1,710.00 | 1,570.00 | 1,660.00 | 1,660.00 | 828,894 |
| 2025-04-04 | 1,610.00 | 1,650.00 | 1,580.00 | 1,590.00 | 1,590.00 | 2,212,764 |
| 2025-04-03 | 1,690.00 | 1,690.00 | 1,620.00 | 1,640.00 | 1,640.00 | 2,088,471 |
| 2025-04-01 | 1,745.00 | 1,770.00 | 1,730.00 | 1,755.00 | 1,755.00 | 301,041 |
| 2025-03-31 | 1,700.00 | 1,745.00 | 1,690.00 | 1,740.00 | 1,740.00 | 1,510,540 |
| 2025-03-28 | 1,790.00 | 1,790.00 | 1,740.00 | 1,755.00 | 1,755.00 | 1,074,404 |
| 2025-03-27 | 1,810.00 | 1,835.00 | 1,790.00 | 1,815.00 | 1,815.00 | 358,793 |
| 2025-03-26 | 1,830.00 | 1,855.00 | 1,805.00 | 1,815.00 | 1,815.00 | 329,393 |
| 2025-03-25 | 1,825.00 | 1,860.00 | 1,825.00 | 1,855.00 | 1,855.00 | 923,111 |
| 2025-03-21 | 1,740.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,760.00 | 386,953 |
| 2025-03-20 | 1,740.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | 675,623 |
| 2025-03-19 | 1,750.00 | 1,775.00 | 1,720.00 | 1,745.00 | 1,745.00 | 1,365,623 |
| 2025-03-18 | 1,685.00 | 1,750.00 | 1,670.00 | 1,745.00 | 1,745.00 | 711,681 |
| 2025-03-17 | 1,710.00 | 1,735.00 | 1,680.00 | 1,715.00 | 1,715.00 | 449,614 |
| 2025-03-14 | 1,680.00 | 1,715.00 | 1,675.00 | 1,710.00 | 1,710.00 | 406,519 |
| 2025-03-13 | 1,670.00 | 1,685.00 | 1,645.00 | 1,660.00 | 1,660.00 | 382,202 |
| 2025-03-12 | 1,695.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,700.00 | 381,481 |
| 2025-03-11 | 1,690.00 | 1,705.00 | 1,650.00 | 1,685.00 | 1,685.00 | 396,052 |
| 2025-03-10 | 1,685.00 | 1,685.00 | 1,620.00 | 1,660.00 | 1,660.00 | 627,298 |
| 2025-03-07 | 1,745.00 | 1,745.00 | 1,630.00 | 1,695.00 | 1,695.00 | 424,315 |
| 2025-03-06 | 1,790.00 | 1,790.00 | 1,705.00 | 1,720.00 | 1,720.00 | 404,136 |
| 2025-03-05 | 1,755.00 | 1,800.00 | 1,720.00 | 1,795.00 | 1,795.00 | 330,276 |
| 2025-02-28 | 1,785.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,785.00 | 272,859 |
| 2025-02-27 | 1,825.00 | 1,855.00 | 1,775.00 | 1,785.00 | 1,785.00 | 284,217 |
| 2025-02-26 | 1,805.00 | 1,840.00 | 1,795.00 | 1,810.00 | 1,810.00 | 326,480 |
| 2025-02-25 | 1,815.00 | 1,815.00 | 1,720.00 | 1,790.00 | 1,790.00 | 830,694 |
| 2025-02-24 | 1,830.00 | 1,855.00 | 1,790.00 | 1,810.00 | 1,810.00 | 341,630 |
| 2025-02-21 | 1,875.00 | 1,890.00 | 1,810.00 | 1,820.00 | 1,820.00 | 857,570 |
| 2025-02-20 | 1,900.00 | 1,910.00 | 1,865.00 | 1,870.00 | 1,870.00 | 489,526 |
| 2025-02-19 | 1,890.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,900.00 | 276,737 |
| 2025-02-18 | 1,910.00 | 1,955.00 | 1,875.00 | 1,885.00 | 1,885.00 | 458,813 |
| 2025-02-17 | 1,910.00 | 1,940.00 | 1,880.00 | 1,910.00 | 1,910.00 | 195,477 |
| 2025-02-14 | 1,910.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | 219,827 |
| 2025-02-13 | 1,915.00 | 1,915.00 | 1,885.00 | 1,905.00 | 1,905.00 | 249,619 |
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.