Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,510.00 | 3,524.99 | 3,420.00 | 3,422.77 | 3,422.77 | 19,431 |
| 2024-08-21 | 3,441.00 | 3,522.05 | 3,440.00 | 3,479.87 | 3,479.87 | 17,452 |
| 2024-08-20 | 3,350.00 | 3,395.50 | 3,347.82 | 3,386.91 | 3,386.91 | 7,126 |
| 2024-08-19 | 3,311.47 | 3,343.40 | 3,309.07 | 3,320.43 | 3,320.43 | 10,667 |
| 2024-08-16 | 3,312.25 | 3,330.09 | 3,292.50 | 3,298.43 | 3,298.43 | 16,220 |
| 2024-08-15 | 3,250.00 | 3,318.46 | 3,250.00 | 3,314.49 | 3,314.49 | 14,641 |
| 2024-08-14 | 3,247.49 | 3,247.49 | 3,185.00 | 3,199.63 | 3,199.63 | 13,698 |
| 2024-08-13 | 3,184.50 | 3,247.49 | 3,172.00 | 3,228.85 | 3,228.85 | 21,737 |
| 2024-08-12 | 3,160.33 | 3,198.68 | 3,140.13 | 3,178.01 | 3,178.01 | 5,390 |
| 2024-08-09 | 3,140.02 | 3,167.00 | 3,134.00 | 3,145.60 | 3,145.60 | 15,515 |
| 2024-08-08 | 3,166.00 | 3,170.46 | 3,130.00 | 3,140.83 | 3,140.83 | 11,949 |
| 2024-08-07 | 3,170.00 | 3,211.91 | 3,117.85 | 3,135.51 | 3,135.51 | 18,360 |
| 2024-08-06 | 3,115.64 | 3,202.00 | 3,101.24 | 3,171.99 | 3,171.99 | 15,285 |
| 2024-08-05 | 3,080.00 | 3,181.53 | 3,000.00 | 3,127.36 | 3,127.36 | 43,836 |
| 2024-08-02 | 3,175.00 | 3,229.99 | 3,050.00 | 3,201.62 | 3,201.62 | 52,369 |
| 2024-08-01 | 3,494.65 | 3,518.75 | 3,420.00 | 3,458.07 | 3,458.07 | 17,832 |
| 2024-07-31 | 3,421.39 | 3,504.07 | 3,421.39 | 3,482.02 | 3,482.02 | 20,565 |
| 2024-07-30 | 3,439.00 | 3,469.98 | 3,375.00 | 3,410.85 | 3,410.85 | 9,516 |
| 2024-07-29 | 3,416.21 | 3,450.00 | 3,383.44 | 3,405.35 | 3,405.35 | 4,712 |
| 2024-07-26 | 3,320.00 | 3,372.00 | 3,320.00 | 3,361.01 | 3,361.01 | 8,842 |
| 2024-07-25 | 3,334.06 | 3,376.99 | 3,260.75 | 3,326.06 | 3,326.06 | 6,471 |
| 2024-07-24 | 3,390.00 | 3,400.05 | 3,320.00 | 3,323.94 | 3,323.94 | 30,058 |
| 2024-07-23 | 3,286.00 | 3,415.89 | 3,286.00 | 3,389.83 | 3,389.83 | 13,204 |
| 2024-07-22 | 3,325.00 | 3,325.00 | 3,275.00 | 3,286.00 | 3,286.00 | 2,430 |
| 2024-07-18 | 3,350.00 | 3,374.98 | 3,240.00 | 3,310.46 | 3,310.46 | 16,306 |
| 2024-07-17 | 3,379.11 | 3,381.69 | 3,305.00 | 3,332.51 | 3,332.51 | 25,168 |
| 2024-07-16 | 3,430.86 | 3,460.80 | 3,398.15 | 3,407.03 | 3,407.03 | 27,374 |
| 2024-07-15 | 3,452.41 | 3,494.20 | 3,400.00 | 3,413.80 | 3,413.80 | 23,923 |
| 2024-07-12 | 3,465.00 | 3,466.23 | 3,420.00 | 3,423.44 | 3,423.44 | 13,308 |
| 2024-07-11 | 3,559.99 | 3,570.00 | 3,430.00 | 3,465.44 | 3,465.44 | 7,881 |
| 2024-07-10 | 3,578.99 | 3,578.99 | 3,526.95 | 3,559.56 | 3,559.56 | 7,620 |
| 2024-07-09 | 3,590.00 | 3,592.00 | 3,573.93 | 3,578.92 | 3,578.92 | 3,405 |
| 2024-07-08 | 3,595.00 | 3,621.00 | 3,564.00 | 3,581.93 | 3,581.93 | 4,443 |
| 2024-07-05 | 3,593.42 | 3,635.21 | 3,593.42 | 3,617.82 | 3,617.82 | 7,677 |
| 2024-07-04 | 3,589.99 | 3,615.00 | 3,589.99 | 3,610.00 | 3,610.00 | 352 |
| 2024-07-03 | 3,649.85 | 3,649.85 | 3,570.00 | 3,590.01 | 3,590.01 | 3,142 |
| 2024-07-02 | 3,627.00 | 3,658.18 | 3,585.00 | 3,647.96 | 3,647.96 | 6,953 |
| 2024-07-01 | 3,560.00 | 3,643.44 | 3,545.01 | 3,618.39 | 3,618.39 | 17,703 |
| 2024-06-28 | 3,634.99 | 3,635.00 | 3,530.64 | 3,537.74 | 3,537.74 | 8,729 |
| 2024-06-27 | 3,564.15 | 3,668.25 | 3,564.15 | 3,631.32 | 3,631.32 | 31,650 |
| 2024-06-26 | 3,419.00 | 3,560.00 | 3,413.00 | 3,553.93 | 3,553.93 | 17,509 |
| 2024-06-25 | 3,359.00 | 3,422.65 | 3,358.00 | 3,376.94 | 3,376.94 | 18,107 |
| 2024-06-24 | 3,435.01 | 3,435.01 | 3,328.05 | 3,342.99 | 3,342.99 | 6,873 |
| 2024-06-21 | 3,415.00 | 3,431.90 | 3,379.20 | 3,420.43 | 3,420.43 | 15,647 |
| 2024-06-20 | 3,364.98 | 3,428.95 | 3,364.98 | 3,406.92 | 3,406.92 | 10,086 |
| 2024-06-19 | 3,360.00 | 3,370.00 | 3,360.00 | 3,365.00 | 3,365.00 | 659 |
| 2024-06-18 | 3,382.38 | 3,406.95 | 3,337.27 | 3,362.51 | 3,362.51 | 22,869 |
| 2024-06-17 | 3,391.86 | 3,432.04 | 3,356.11 | 3,427.48 | 3,427.48 | 17,206 |
| 2024-06-14 | 3,397.29 | 3,409.91 | 3,365.84 | 3,380.60 | 3,380.60 | 24,150 |
| 2024-06-13 | 3,452.00 | 3,489.99 | 3,388.56 | 3,395.35 | 3,395.35 | 18,142 |
| 2024-06-12 | 3,500.00 | 3,558.11 | 3,476.16 | 3,506.51 | 3,506.51 | 15,923 |
| 2024-06-11 | 3,420.00 | 3,460.00 | 3,401.12 | 3,455.65 | 3,455.65 | 11,747 |
| 2024-06-10 | 3,386.00 | 3,445.14 | 3,386.00 | 3,418.64 | 3,418.64 | 9,831 |
| 2024-06-07 | 3,292.25 | 3,418.00 | 3,290.00 | 3,386.19 | 3,386.19 | 26,167 |
| 2024-06-06 | 3,181.42 | 3,318.99 | 3,181.42 | 3,300.78 | 3,300.78 | 12,726 |
| 2024-06-05 | 3,200.00 | 3,200.00 | 3,156.00 | 3,181.42 | 3,181.42 | 21,433 |
| 2024-06-04 | 3,159.00 | 3,213.00 | 3,139.28 | 3,203.65 | 3,203.65 | 25,606 |
| 2024-06-03 | 3,002.60 | 3,155.00 | 3,002.60 | 3,137.90 | 3,137.90 | 18,775 |
| 2024-05-31 | 3,022.08 | 3,022.54 | 2,955.01 | 2,979.04 | 2,979.04 | 11,013 |
| 2024-05-30 | 3,081.00 | 3,081.00 | 3,027.37 | 3,037.73 | 3,037.73 | 5,381 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.