Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,715.00 | 1,735.00 | 1,680.00 | 1,690.00 | 1,690.00 | 330,751 |
| 2024-11-13 | 1,710.00 | 1,735.00 | 1,680.00 | 1,715.00 | 1,715.00 | 525,895 |
| 2024-11-12 | 1,700.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,685.00 | 284,283 |
| 2024-11-11 | 1,670.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | 1,692,145 |
| 2024-11-08 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,670.00 | 284,202 |
| 2024-11-07 | 1,680.00 | 1,720.00 | 1,670.00 | 1,695.00 | 1,695.00 | 1,412,651 |
| 2024-11-06 | 1,645.00 | 1,680.00 | 1,635.00 | 1,660.00 | 1,660.00 | 506,572 |
| 2024-11-05 | 1,600.00 | 1,640.00 | 1,595.00 | 1,630.00 | 1,630.00 | 496,165 |
| 2024-11-04 | 1,600.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,033,666 |
| 2024-11-01 | 1,585.00 | 1,615.00 | 1,575.00 | 1,610.00 | 1,610.00 | 2,811,180 |
| 2024-10-31 | 1,550.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,610,999 |
| 2024-10-30 | 1,550.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,555.00 | 350,574 |
| 2024-10-29 | 1,515.00 | 1,540.00 | 1,505.00 | 1,535.00 | 1,535.00 | 278,284 |
| 2024-10-28 | 1,520.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | 418,884 |
| 2024-10-25 | 1,540.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,515.00 | 622,990 |
| 2024-10-24 | 1,520.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | 557,219 |
| 2024-10-23 | 1,570.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,525.00 | 277,676 |
| 2024-10-22 | 1,560.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | 272,275 |
| 2024-10-21 | 1,570.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,570.00 | 305,644 |
| 2024-10-18 | 1,515.00 | 1,585.00 | 1,515.00 | 1,570.00 | 1,570.00 | 504,576 |
| 2024-10-17 | 1,550.00 | 1,575.00 | 1,535.00 | 1,560.00 | 1,560.00 | 244,005 |
| 2024-10-16 | 1,535.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 479,546 |
| 2024-10-15 | 1,530.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,535.00 | 313,946 |
| 2024-10-14 | 1,515.00 | 1,560.00 | 1,515.00 | 1,550.00 | 1,550.00 | 300,231 |
| 2024-10-10 | 1,545.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,535.00 | 226,632 |
| 2024-10-09 | 1,550.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | 583,778 |
| 2024-10-08 | 1,540.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 219,750 |
| 2024-10-07 | 1,580.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,535.00 | 373,274 |
| 2024-10-04 | 1,590.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,590.00 | 253,384 |
| 2024-10-03 | 1,580.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,550.00 | 294,206 |
| 2024-10-02 | 1,610.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 285,106 |
| 2024-10-01 | 1,590.00 | 1,610.00 | 1,565.00 | 1,605.00 | 1,605.00 | 299,447 |
| 2024-09-30 | 1,590.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,590.00 | 366,687 |
| 2024-09-27 | 1,640.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,600.00 | 209,433 |
| 2024-09-26 | 1,650.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,625.00 | 391,576 |
| 2024-09-25 | 1,645.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 290,161 |
| 2024-09-24 | 1,650.00 | 1,655.00 | 1,615.00 | 1,635.00 | 1,635.00 | 239,736 |
| 2024-09-23 | 1,615.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,650.00 | 319,653 |
| 2024-09-20 | 1,610.00 | 1,620.00 | 1,575.00 | 1,615.00 | 1,615.00 | 171,133 |
| 2024-09-19 | 1,615.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,600.00 | 178,723 |
| 2024-09-18 | 1,600.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,595.00 | 273,899 |
| 2024-09-17 | 1,610.00 | 1,645.00 | 1,595.00 | 1,605.00 | 1,605.00 | 386,610 |
| 2024-09-16 | 1,600.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 299,471 |
| 2024-09-13 | 1,640.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | 341,540 |
| 2024-09-12 | 1,600.00 | 1,635.00 | 1,595.00 | 1,620.00 | 1,620.00 | 451,184 |
| 2024-09-11 | 1,555.00 | 1,615.00 | 1,510.00 | 1,595.00 | 1,595.00 | 262,418 |
| 2024-09-10 | 1,535.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,560.00 | 355,977 |
| 2024-09-09 | 1,510.00 | 1,535.00 | 1,485.00 | 1,510.00 | 1,510.00 | 277,623 |
| 2024-09-06 | 1,575.00 | 1,575.00 | 1,495.00 | 1,505.00 | 1,505.00 | 301,065 |
| 2024-09-05 | 1,580.00 | 1,615.00 | 1,555.00 | 1,570.00 | 1,570.00 | 355,463 |
| 2024-09-04 | 1,595.00 | 1,595.00 | 1,550.00 | 1,560.00 | 1,560.00 | 353,628 |
| 2024-09-03 | 1,615.00 | 1,620.00 | 1,585.00 | 1,600.00 | 1,600.00 | 306,833 |
| 2024-09-02 | 1,615.00 | 1,685.00 | 1,610.00 | 1,635.00 | 1,635.00 | 197,255 |
| 2024-08-30 | 1,530.00 | 1,620.00 | 1,530.00 | 1,610.00 | 1,610.00 | 280,259 |
| 2024-08-29 | 1,530.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | 327,980 |
| 2024-08-28 | 1,525.00 | 1,555.00 | 1,515.00 | 1,535.00 | 1,535.00 | 298,920 |
| 2024-08-27 | 1,565.00 | 1,575.00 | 1,535.00 | 1,560.00 | 1,560.00 | 289,714 |
| 2024-08-26 | 1,590.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,575.00 | 371,191 |
| 2024-08-23 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 199,769 |
| 2024-08-22 | 1,625.00 | 1,630.00 | 1,570.00 | 1,580.00 | 1,580.00 | 512,624 |
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.