Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,925.00 | 1,925.00 | 1,885.00 | 1,910.00 | 1,910.00 | 301,128 |
| 2025-02-11 | 1,950.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | 325,766 |
| 2025-02-10 | 1,920.00 | 1,955.00 | 1,910.00 | 1,930.00 | 1,930.00 | 367,264 |
| 2025-02-07 | 1,930.00 | 1,960.00 | 1,900.00 | 1,915.00 | 1,915.00 | 731,231 |
| 2025-02-06 | 1,990.00 | 2,010.00 | 1,960.00 | 1,980.00 | 1,980.00 | 424,773 |
| 2025-02-05 | 1,995.00 | 1,995.00 | 1,960.00 | 1,980.00 | 1,980.00 | 314,266 |
| 2025-02-04 | 1,970.00 | 2,015.00 | 1,965.00 | 2,010.00 | 2,010.00 | 535,140 |
| 2025-02-03 | 1,920.00 | 1,975.00 | 1,910.00 | 1,970.00 | 1,970.00 | 656,793 |
| 2025-01-31 | 1,930.00 | 1,980.00 | 1,930.00 | 1,955.00 | 1,955.00 | 312,936 |
| 2025-01-30 | 1,950.00 | 1,955.00 | 1,895.00 | 1,920.00 | 1,920.00 | 252,775 |
| 2025-01-29 | 1,965.00 | 1,975.00 | 1,930.00 | 1,950.00 | 1,950.00 | 235,343 |
| 2025-01-28 | 1,905.00 | 1,975.00 | 1,900.00 | 1,955.00 | 1,955.00 | 378,573 |
| 2025-01-27 | 1,885.00 | 1,910.00 | 1,820.00 | 1,900.00 | 1,900.00 | 444,323 |
| 2025-01-24 | 1,935.00 | 1,950.00 | 1,845.00 | 1,895.00 | 1,895.00 | 439,807 |
| 2025-01-23 | 1,945.00 | 1,955.00 | 1,915.00 | 1,930.00 | 1,930.00 | 697,749 |
| 2025-01-22 | 1,935.00 | 1,950.00 | 1,905.00 | 1,935.00 | 1,935.00 | 1,481,591 |
| 2025-01-21 | 1,915.00 | 1,920.00 | 1,870.00 | 1,910.00 | 1,910.00 | 452,052 |
| 2025-01-20 | 1,890.00 | 1,945.00 | 1,870.00 | 1,925.00 | 1,925.00 | 168,550 |
| 2025-01-17 | 1,850.00 | 1,880.00 | 1,840.00 | 1,875.00 | 1,875.00 | 240,859 |
| 2025-01-16 | 1,840.00 | 1,865.00 | 1,820.00 | 1,830.00 | 1,830.00 | 226,489 |
| 2025-01-15 | 1,810.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,840.00 | 261,895 |
| 2025-01-14 | 1,805.00 | 1,840.00 | 1,785.00 | 1,800.00 | 1,800.00 | 314,153 |
| 2025-01-13 | 1,815.00 | 1,825.00 | 1,775.00 | 1,805.00 | 1,805.00 | 362,891 |
| 2025-01-10 | 1,835.00 | 1,840.00 | 1,785.00 | 1,810.00 | 1,810.00 | 406,100 |
| 2025-01-09 | 1,825.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,840.00 | 120,505 |
| 2025-01-08 | 1,855.00 | 1,855.00 | 1,820.00 | 1,835.00 | 1,835.00 | 173,830 |
| 2025-01-07 | 1,890.00 | 1,895.00 | 1,830.00 | 1,840.00 | 1,840.00 | 285,935 |
| 2025-01-06 | 1,850.00 | 1,885.00 | 1,840.00 | 1,870.00 | 1,870.00 | 326,347 |
| 2025-01-03 | 1,810.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,835.00 | 379,022 |
| 2025-01-02 | 1,850.00 | 1,865.00 | 1,780.00 | 1,795.00 | 1,795.00 | 393,191 |
| 2024-12-30 | 1,840.00 | 1,850.00 | 1,760.00 | 1,825.00 | 1,825.00 | 332,459 |
| 2024-12-27 | 1,880.00 | 1,895.00 | 1,805.00 | 1,840.00 | 1,840.00 | 239,458 |
| 2024-12-26 | 1,880.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,880.00 | 408,214 |
| 2024-12-24 | 1,830.00 | 1,875.00 | 1,805.00 | 1,865.00 | 1,865.00 | 121,123 |
| 2024-12-23 | 1,810.00 | 1,850.00 | 1,805.00 | 1,835.00 | 1,835.00 | 400,170 |
| 2024-12-20 | 1,750.00 | 1,825.00 | 1,725.00 | 1,815.00 | 1,815.00 | 354,600 |
| 2024-12-19 | 1,820.00 | 1,835.00 | 1,780.00 | 1,795.00 | 1,795.00 | 428,376 |
| 2024-12-18 | 1,885.00 | 1,900.00 | 1,810.00 | 1,820.00 | 1,820.00 | 496,068 |
| 2024-12-17 | 1,800.00 | 1,855.00 | 1,775.00 | 1,845.00 | 1,845.00 | 482,052 |
| 2024-12-16 | 1,750.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,790.00 | 470,488 |
| 2024-12-13 | 1,700.00 | 1,730.00 | 1,690.00 | 1,725.00 | 1,725.00 | 448,094 |
| 2024-12-12 | 1,710.00 | 1,725.00 | 1,695.00 | 1,700.00 | 1,700.00 | 667,365 |
| 2024-12-11 | 1,695.00 | 1,730.00 | 1,675.00 | 1,705.00 | 1,705.00 | 299,497 |
| 2024-12-10 | 1,670.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,675.00 | 244,870 |
| 2024-12-09 | 1,690.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 912,011 |
| 2024-12-06 | 1,690.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,680.00 | 738,411 |
| 2024-12-05 | 1,670.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,665.00 | 448,877 |
| 2024-12-04 | 1,650.00 | 1,685.00 | 1,640.00 | 1,670.00 | 1,670.00 | 387,113 |
| 2024-12-03 | 1,630.00 | 1,640.00 | 1,595.00 | 1,635.00 | 1,635.00 | 414,698 |
| 2024-12-02 | 1,610.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | 898,310 |
| 2024-11-29 | 1,605.00 | 1,610.00 | 1,570.00 | 1,600.00 | 1,600.00 | 405,570 |
| 2024-11-28 | 1,595.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,605.00 | 149,004 |
| 2024-11-27 | 1,600.00 | 1,610.00 | 1,570.00 | 1,590.00 | 1,590.00 | 345,090 |
| 2024-11-26 | 1,550.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 571,937 |
| 2024-11-25 | 1,545.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 347,976 |
| 2024-11-22 | 1,520.00 | 1,550.00 | 1,515.00 | 1,520.00 | 1,520.00 | 407,263 |
| 2024-11-21 | 1,560.00 | 1,590.00 | 1,505.00 | 1,535.00 | 1,535.00 | 454,314 |
| 2024-11-20 | 1,565.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,550.00 | 409,259 |
| 2024-11-19 | 1,585.00 | 1,590.00 | 1,540.00 | 1,580.00 | 1,580.00 | 349,025 |
| 2024-11-15 | 1,690.00 | 1,690.00 | 1,570.00 | 1,585.00 | 1,585.00 | 508,416 |
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.