Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1,826.00 | 1,904.98 | 1,826.00 | 1,870.92 | 1,870.92 | 23,471 |
| 2023-03-15 | 1,767.00 | 1,831.57 | 1,765.00 | 1,819.14 | 1,819.14 | 15,971 |
| 2023-03-14 | 1,758.00 | 1,773.00 | 1,738.81 | 1,754.83 | 1,754.83 | 6,409 |
| 2023-03-13 | 1,670.00 | 1,781.98 | 1,665.00 | 1,767.44 | 1,767.44 | 14,939 |
| 2023-03-10 | 1,709.03 | 1,715.00 | 1,671.31 | 1,673.25 | 1,673.25 | 99,391 |
| 2023-03-09 | 1,684.84 | 1,732.00 | 1,680.00 | 1,694.93 | 1,694.93 | 13,356 |
| 2023-03-08 | 1,690.16 | 1,690.16 | 1,657.80 | 1,684.84 | 1,684.84 | 4,504 |
| 2023-03-07 | 1,690.00 | 1,724.99 | 1,684.95 | 1,694.28 | 1,694.28 | 7,884 |
| 2023-03-06 | 1,705.00 | 1,739.99 | 1,690.00 | 1,693.90 | 1,693.90 | 4,888 |
| 2023-03-03 | 1,677.69 | 1,704.96 | 1,675.01 | 1,701.09 | 1,701.09 | 105,083 |
| 2023-03-02 | 1,667.00 | 1,673.45 | 1,640.01 | 1,669.35 | 1,669.35 | 7,747 |
| 2023-03-01 | 1,720.00 | 1,720.00 | 1,665.00 | 1,667.98 | 1,667.98 | 13,297 |
| 2023-02-28 | 1,725.97 | 1,736.03 | 1,702.93 | 1,726.00 | 1,726.00 | 3,614 |
| 2023-02-27 | 1,730.74 | 1,744.98 | 1,711.23 | 1,718.77 | 1,718.77 | 4,171 |
| 2023-02-24 | 1,731.00 | 1,754.88 | 1,700.47 | 1,709.24 | 1,709.24 | 4,818 |
| 2023-02-23 | 1,760.63 | 1,769.59 | 1,725.64 | 1,758.77 | 1,758.77 | 4,377 |
| 2023-02-22 | 1,748.00 | 1,799.98 | 1,747.04 | 1,754.49 | 1,754.49 | 9,028 |
| 2023-02-21 | 1,784.69 | 1,784.69 | 1,735.00 | 1,747.49 | 1,747.49 | 35,218 |
| 2023-02-20 | 1,800.00 | 1,809.00 | 1,785.32 | 1,785.50 | 1,785.50 | 619 |
| 2023-02-17 | 1,825.79 | 1,825.79 | 1,758.42 | 1,783.05 | 1,783.05 | 12,232 |
| 2023-02-16 | 1,869.95 | 1,869.95 | 1,819.00 | 1,825.79 | 1,825.79 | 11,597 |
| 2023-02-15 | 1,852.00 | 1,876.85 | 1,841.19 | 1,875.35 | 1,875.35 | 13,496 |
| 2023-02-14 | 1,845.00 | 1,865.43 | 1,811.85 | 1,841.92 | 1,841.92 | 26,515 |
| 2023-02-13 | 1,823.00 | 1,850.00 | 1,822.54 | 1,842.77 | 1,842.77 | 10,069 |
| 2023-02-10 | 1,843.00 | 1,844.98 | 1,795.01 | 1,822.55 | 1,822.55 | 65,715 |
| 2023-02-09 | 1,948.00 | 1,948.00 | 1,834.44 | 1,842.60 | 1,842.60 | 65,229 |
| 2023-02-08 | 1,929.00 | 1,929.97 | 1,877.87 | 1,896.83 | 1,896.83 | 12,017 |
| 2023-02-07 | 1,952.00 | 1,952.00 | 1,867.80 | 1,928.97 | 1,928.97 | 49,502 |
| 2023-02-03 | 1,989.60 | 2,049.92 | 1,945.00 | 1,951.91 | 1,951.91 | 44,393 |
| 2023-02-02 | 2,010.00 | 2,128.84 | 2,010.00 | 2,091.32 | 2,091.32 | 57,169 |
| 2023-02-01 | 1,938.00 | 1,977.00 | 1,900.00 | 1,963.03 | 1,963.03 | 21,139 |
| 2023-01-31 | 1,903.00 | 1,941.05 | 1,902.88 | 1,935.88 | 1,935.88 | 20,864 |
| 2023-01-30 | 1,895.00 | 1,908.26 | 1,860.00 | 1,888.53 | 1,888.53 | 14,251 |
| 2023-01-27 | 1,875.00 | 1,938.10 | 1,875.00 | 1,923.85 | 1,923.85 | 57,467 |
| 2023-01-26 | 1,852.00 | 1,870.99 | 1,829.70 | 1,860.18 | 1,860.18 | 15,240 |
| 2023-01-25 | 1,798.99 | 1,824.00 | 1,720.52 | 1,819.88 | 1,819.88 | 9,150 |
| 2023-01-24 | 1,837.98 | 1,849.99 | 1,807.71 | 1,812.02 | 1,812.02 | 8,769 |
| 2023-01-23 | 1,837.00 | 1,839.64 | 1,810.01 | 1,831.63 | 1,831.63 | 27,612 |
| 2023-01-20 | 1,787.62 | 1,839.93 | 1,770.35 | 1,832.53 | 1,832.53 | 9,398 |
| 2023-01-19 | 1,798.75 | 1,804.99 | 1,767.01 | 1,778.73 | 1,778.73 | 8,229 |
| 2023-01-18 | 1,814.44 | 1,850.00 | 1,796.34 | 1,808.14 | 1,808.14 | 26,551 |
| 2023-01-17 | 1,867.00 | 1,867.00 | 1,791.85 | 1,792.90 | 1,792.90 | 29,665 |
| 2023-01-16 | 1,846.97 | 1,871.00 | 1,846.97 | 1,871.00 | 1,871.00 | 611 |
| 2023-01-13 | 1,791.00 | 1,845.00 | 1,780.00 | 1,840.70 | 1,840.70 | 24,997 |
| 2023-01-12 | 1,800.00 | 1,830.00 | 1,772.27 | 1,791.88 | 1,791.88 | 42,654 |
| 2023-01-11 | 1,730.00 | 1,803.02 | 1,730.00 | 1,798.36 | 1,798.36 | 23,880 |
| 2023-01-10 | 1,690.00 | 1,720.00 | 1,680.00 | 1,710.93 | 1,710.93 | 11,907 |
| 2023-01-09 | 1,690.00 | 1,715.00 | 1,668.50 | 1,673.77 | 1,673.77 | 35,734 |
| 2023-01-06 | 1,615.00 | 1,655.00 | 1,568.00 | 1,649.12 | 1,649.12 | 5,225 |
| 2023-01-05 | 1,660.00 | 1,660.00 | 1,608.66 | 1,612.04 | 1,612.04 | 5,018 |
| 2023-01-04 | 1,660.00 | 1,670.00 | 1,623.09 | 1,642.59 | 1,642.59 | 18,380 |
| 2023-01-03 | 1,665.00 | 1,682.01 | 1,635.01 | 1,668.65 | 1,668.65 | 13,149 |
| 2023-01-02 | 1,645.00 | 1,665.00 | 1,645.00 | 1,659.50 | 1,659.50 | 512 |
| 2022-12-30 | 1,611.50 | 1,640.99 | 1,605.95 | 1,634.30 | 1,634.30 | 5,312 |
| 2022-12-29 | 1,591.17 | 1,645.00 | 1,591.17 | 1,641.00 | 1,641.00 | 51,034 |
| 2022-12-28 | 1,601.01 | 1,617.67 | 1,585.55 | 1,592.67 | 1,592.67 | 65,845 |
| 2022-12-27 | 1,671.53 | 1,671.53 | 1,618.74 | 1,622.09 | 1,622.09 | 26,501 |
| 2022-12-26 | 1,664.57 | 1,712.99 | 1,664.57 | 1,664.57 | 1,664.57 | 25,317 |
| 2022-12-23 | 1,648.00 | 1,656.10 | 1,615.00 | 1,650.37 | 1,650.37 | 28,988 |
| 2022-12-22 | 1,689.99 | 1,689.99 | 1,612.00 | 1,633.49 | 1,633.49 | 46,020 |
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.