Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3,057.68 | 3,115.00 | 3,057.68 | 3,084.83 | 3,084.83 | 10,158 |
| 2024-05-28 | 3,044.00 | 3,057.68 | 2,999.00 | 3,053.51 | 3,053.51 | 2,474 |
| 2024-05-27 | 3,030.48 | 3,030.48 | 2,985.98 | 3,004.00 | 3,004.00 | 626 |
| 2024-05-24 | 3,025.63 | 3,045.00 | 3,012.54 | 3,015.41 | 3,015.41 | 2,052 |
| 2024-05-23 | 3,062.82 | 3,077.98 | 3,014.03 | 3,025.63 | 3,025.63 | 7,443 |
| 2024-05-22 | 3,049.00 | 3,074.98 | 3,035.51 | 3,040.98 | 3,040.98 | 4,318 |
| 2024-05-21 | 3,040.00 | 3,048.99 | 2,988.91 | 3,044.80 | 3,044.80 | 7,379 |
| 2024-05-20 | 3,060.02 | 3,090.00 | 3,033.34 | 3,037.98 | 3,037.98 | 4,054 |
| 2024-05-17 | 3,076.38 | 3,081.33 | 3,057.68 | 3,064.61 | 3,064.61 | 3,578 |
| 2024-05-16 | 3,100.00 | 3,122.00 | 3,059.00 | 3,061.08 | 3,061.08 | 11,382 |
| 2024-05-15 | 3,150.00 | 3,150.00 | 3,050.00 | 3,103.83 | 3,103.83 | 12,104 |
| 2024-05-14 | 3,129.99 | 3,160.25 | 3,100.00 | 3,152.31 | 3,152.31 | 16,162 |
| 2024-05-13 | 3,128.13 | 3,150.00 | 3,115.01 | 3,130.10 | 3,130.10 | 6,730 |
| 2024-05-10 | 3,176.00 | 3,176.00 | 3,134.89 | 3,149.61 | 3,149.61 | 20,609 |
| 2024-05-09 | 3,174.02 | 3,229.00 | 3,174.00 | 3,181.50 | 3,181.50 | 16,122 |
| 2024-05-08 | 3,185.00 | 3,189.98 | 3,158.69 | 3,174.37 | 3,174.37 | 2,721 |
| 2024-05-07 | 3,186.00 | 3,209.99 | 3,171.42 | 3,181.99 | 3,181.99 | 4,035 |
| 2024-05-06 | 3,159.20 | 3,175.98 | 3,127.10 | 3,171.42 | 3,171.42 | 12,717 |
| 2024-05-03 | 3,135.41 | 3,186.00 | 3,135.41 | 3,159.11 | 3,159.11 | 28,221 |
| 2024-05-02 | 3,052.59 | 3,140.00 | 3,050.00 | 3,135.40 | 3,135.40 | 19,032 |
| 2024-04-30 | 3,084.00 | 3,100.00 | 3,005.51 | 3,067.93 | 3,067.93 | 76,390 |
| 2024-04-29 | 3,100.00 | 3,120.00 | 3,056.60 | 3,075.38 | 3,075.38 | 6,761 |
| 2024-04-26 | 2,990.02 | 3,099.98 | 2,990.02 | 3,079.39 | 3,079.39 | 6,986 |
| 2024-04-25 | 2,980.93 | 2,990.00 | 2,900.00 | 2,984.70 | 2,984.70 | 5,806 |
| 2024-04-24 | 3,050.01 | 3,073.48 | 3,012.00 | 3,019.82 | 3,019.82 | 20,599 |
| 2024-04-23 | 3,075.00 | 3,079.97 | 3,010.05 | 3,048.26 | 3,048.26 | 9,166 |
| 2024-04-22 | 3,000.00 | 3,079.98 | 2,993.00 | 3,033.99 | 3,033.99 | 12,128 |
| 2024-04-19 | 3,050.00 | 3,062.01 | 2,972.10 | 2,982.45 | 2,982.45 | 7,030 |
| 2024-04-18 | 3,072.03 | 3,116.98 | 3,055.33 | 3,060.66 | 3,060.66 | 7,759 |
| 2024-04-17 | 3,115.00 | 3,139.99 | 3,064.21 | 3,072.01 | 3,072.01 | 1,769 |
| 2024-04-16 | 3,100.00 | 3,145.50 | 3,100.00 | 3,126.42 | 3,126.42 | 5,195 |
| 2024-04-15 | 3,099.95 | 3,147.80 | 3,060.69 | 3,067.50 | 3,067.50 | 2,900 |
| 2024-04-12 | 3,115.00 | 3,130.00 | 3,081.00 | 3,096.07 | 3,096.07 | 4,432 |
| 2024-04-11 | 3,050.66 | 3,119.99 | 3,050.66 | 3,115.91 | 3,115.91 | 5,814 |
| 2024-04-10 | 3,010.00 | 3,060.00 | 3,010.00 | 3,053.87 | 3,053.87 | 9,900 |
| 2024-04-09 | 3,036.40 | 3,045.00 | 3,023.28 | 3,040.48 | 3,040.48 | 5,229 |
| 2024-04-08 | 3,060.35 | 3,060.35 | 3,019.05 | 3,037.68 | 3,037.68 | 5,343 |
| 2024-04-05 | 2,990.00 | 3,066.99 | 2,990.00 | 3,047.93 | 3,047.93 | 26,054 |
| 2024-04-04 | 3,033.00 | 3,056.65 | 2,990.00 | 2,999.71 | 2,999.71 | 9,891 |
| 2024-04-03 | 2,991.90 | 3,025.25 | 2,991.90 | 3,013.01 | 3,013.01 | 3,424 |
| 2024-04-02 | 2,998.61 | 2,998.61 | 2,968.05 | 2,991.90 | 2,991.90 | 15,459 |
| 2024-04-01 | 2,977.58 | 3,020.00 | 2,977.58 | 3,006.82 | 3,006.82 | 13,082 |
| 2024-03-27 | 2,965.01 | 2,978.90 | 2,946.01 | 2,977.57 | 2,977.57 | 7,806 |
| 2024-03-26 | 3,000.00 | 3,008.97 | 2,960.67 | 2,969.44 | 2,969.44 | 5,817 |
| 2024-03-25 | 2,995.00 | 3,017.43 | 2,990.00 | 3,002.04 | 3,002.04 | 11,275 |
| 2024-03-22 | 2,965.45 | 3,004.98 | 2,964.00 | 2,995.49 | 2,995.49 | 12,300 |
| 2024-03-21 | 2,996.00 | 3,031.20 | 2,980.35 | 2,980.35 | 2,980.35 | 8,152 |
| 2024-03-20 | 2,963.96 | 2,979.66 | 2,929.02 | 2,970.08 | 2,970.08 | 4,506 |
| 2024-03-19 | 2,930.00 | 2,969.96 | 2,930.00 | 2,955.46 | 2,955.46 | 3,651 |
| 2024-03-15 | 2,960.11 | 2,960.11 | 2,905.01 | 2,924.48 | 2,924.48 | 5,944 |
| 2024-03-14 | 2,960.00 | 3,000.00 | 2,960.00 | 2,972.27 | 2,972.27 | 2,601 |
| 2024-03-13 | 2,949.31 | 2,965.30 | 2,941.13 | 2,947.07 | 2,947.07 | 5,664 |
| 2024-03-12 | 2,903.43 | 2,988.99 | 2,903.43 | 2,952.49 | 2,952.49 | 16,290 |
| 2024-03-11 | 2,946.66 | 2,946.66 | 2,888.65 | 2,891.84 | 2,891.84 | 3,987 |
| 2024-03-08 | 2,992.42 | 2,998.00 | 2,930.02 | 2,946.66 | 2,946.66 | 10,997 |
| 2024-03-07 | 2,949.00 | 2,998.00 | 2,949.00 | 2,992.42 | 2,992.42 | 4,097 |
| 2024-03-06 | 2,946.98 | 2,969.99 | 2,925.03 | 2,939.24 | 2,939.24 | 5,280 |
| 2024-03-05 | 2,999.99 | 2,999.99 | 2,938.80 | 2,946.98 | 2,946.98 | 9,921 |
| 2024-03-04 | 3,028.00 | 3,062.97 | 3,010.28 | 3,015.86 | 3,015.86 | 4,561 |
| 2024-03-01 | 2,999.00 | 3,040.00 | 2,999.00 | 3,036.40 | 3,036.40 | 16,464 |
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.