Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1,689.85 | 1,713.48 | 1,684.00 | 1,704.75 | 1,704.75 | 25,362 |
| 2022-12-20 | 1,700.00 | 1,706.39 | 1,665.00 | 1,684.35 | 1,684.35 | 12,183 |
| 2022-12-19 | 1,747.31 | 1,747.31 | 1,670.63 | 1,681.43 | 1,681.43 | 58,708 |
| 2022-12-16 | 1,762.51 | 1,762.51 | 1,720.00 | 1,738.62 | 1,738.62 | 22,918 |
| 2022-12-15 | 1,793.58 | 1,793.58 | 1,730.91 | 1,741.36 | 1,741.36 | 11,134 |
| 2022-12-14 | 1,815.99 | 1,837.32 | 1,784.61 | 1,802.60 | 1,802.60 | 18,031 |
| 2022-12-13 | 1,867.00 | 1,876.15 | 1,783.73 | 1,811.65 | 1,811.65 | 28,359 |
| 2022-12-09 | 1,768.59 | 1,777.86 | 1,754.99 | 1,765.05 | 1,765.05 | 16,793 |
| 2022-12-08 | 1,745.01 | 1,789.13 | 1,736.00 | 1,773.78 | 1,773.78 | 15,514 |
| 2022-12-07 | 1,749.00 | 1,755.00 | 1,723.02 | 1,738.79 | 1,738.79 | 11,366 |
| 2022-12-06 | 1,792.95 | 1,792.95 | 1,741.00 | 1,748.92 | 1,748.92 | 39,705 |
| 2022-12-05 | 1,831.69 | 1,843.63 | 1,790.81 | 1,794.82 | 1,794.82 | 8,828 |
| 2022-12-02 | 1,819.00 | 1,840.43 | 1,809.95 | 1,822.71 | 1,822.71 | 19,669 |
| 2022-12-01 | 1,858.23 | 1,862.01 | 1,823.75 | 1,829.71 | 1,829.71 | 19,349 |
| 2022-11-30 | 1,783.50 | 1,857.89 | 1,775.00 | 1,848.99 | 1,848.99 | 17,326 |
| 2022-11-29 | 1,800.00 | 1,802.04 | 1,765.00 | 1,778.55 | 1,778.55 | 16,248 |
| 2022-11-28 | 1,810.01 | 1,856.00 | 1,804.59 | 1,808.41 | 1,808.41 | 14,087 |
| 2022-11-25 | 1,855.92 | 1,855.92 | 1,801.00 | 1,809.43 | 1,809.43 | 4,182 |
| 2022-11-24 | 1,830.00 | 1,860.00 | 1,830.00 | 1,857.66 | 1,857.66 | 451 |
| 2022-11-23 | 1,810.00 | 1,830.00 | 1,797.98 | 1,822.41 | 1,822.41 | 18,183 |
| 2022-11-22 | 1,831.05 | 1,831.05 | 1,779.10 | 1,807.00 | 1,807.00 | 6,927 |
| 2022-11-18 | 1,843.07 | 1,855.13 | 1,805.00 | 1,831.05 | 1,831.05 | 20,701 |
| 2022-11-17 | 1,852.00 | 1,875.00 | 1,827.01 | 1,838.70 | 1,838.70 | 11,662 |
| 2022-11-16 | 1,900.00 | 1,900.99 | 1,850.00 | 1,884.03 | 1,884.03 | 13,606 |
| 2022-11-15 | 1,960.00 | 2,005.00 | 1,900.00 | 1,915.63 | 1,915.63 | 19,258 |
| 2022-11-14 | 1,964.11 | 1,964.11 | 1,899.00 | 1,904.67 | 1,904.67 | 33,240 |
| 2022-11-11 | 1,880.00 | 1,971.00 | 1,880.00 | 1,964.11 | 1,964.11 | 39,882 |
| 2022-11-10 | 1,750.00 | 1,898.87 | 1,750.00 | 1,863.24 | 1,863.24 | 74,537 |
| 2022-11-09 | 1,765.00 | 1,765.00 | 1,682.00 | 1,688.76 | 1,688.76 | 29,377 |
| 2022-11-08 | 1,765.00 | 1,788.99 | 1,730.00 | 1,770.04 | 1,770.04 | 20,177 |
| 2022-11-07 | 1,795.00 | 1,795.00 | 1,735.96 | 1,761.69 | 1,761.69 | 8,572 |
| 2022-11-04 | 1,765.08 | 1,797.00 | 1,724.00 | 1,773.83 | 1,773.83 | 49,996 |
| 2022-11-03 | 1,900.00 | 1,900.00 | 1,755.00 | 1,763.88 | 1,763.88 | 35,660 |
| 2022-11-01 | 2,041.77 | 2,042.50 | 1,896.00 | 1,909.28 | 1,909.28 | 51,788 |
| 2022-10-31 | 2,054.91 | 2,079.99 | 1,999.56 | 2,026.93 | 2,026.93 | 20,672 |
| 2022-10-28 | 1,930.00 | 2,054.93 | 1,930.00 | 2,043.07 | 2,043.07 | 298,738 |
| 2022-10-27 | 2,280.00 | 2,280.00 | 2,175.40 | 2,201.89 | 2,201.89 | 16,361 |
| 2022-10-26 | 2,369.99 | 2,369.99 | 2,280.00 | 2,307.77 | 2,307.77 | 14,323 |
| 2022-10-25 | 2,396.10 | 2,404.83 | 2,370.30 | 2,399.43 | 2,399.43 | 4,163 |
| 2022-10-24 | 2,399.00 | 2,399.00 | 2,330.89 | 2,389.16 | 2,389.16 | 14,844 |
| 2022-10-21 | 2,315.19 | 2,384.51 | 2,310.00 | 2,377.13 | 2,377.13 | 3,899 |
| 2022-10-20 | 2,293.99 | 2,367.00 | 2,293.99 | 2,315.19 | 2,315.19 | 14,334 |
| 2022-10-19 | 2,316.85 | 2,335.00 | 2,288.87 | 2,306.82 | 2,306.82 | 5,389 |
| 2022-10-18 | 2,350.00 | 2,380.00 | 2,305.00 | 2,324.10 | 2,324.10 | 16,034 |
| 2022-10-17 | 2,190.00 | 2,283.99 | 2,190.00 | 2,281.45 | 2,281.45 | 4,385 |
| 2022-10-14 | 2,293.14 | 2,293.14 | 2,146.65 | 2,152.13 | 2,152.13 | 7,480 |
| 2022-10-13 | 2,183.95 | 2,256.81 | 2,136.00 | 2,252.31 | 2,252.31 | 5,743 |
| 2022-10-12 | 2,250.00 | 2,273.35 | 2,234.95 | 2,262.81 | 2,262.81 | 6,007 |
| 2022-10-11 | 2,274.00 | 2,297.20 | 2,210.00 | 2,258.21 | 2,258.21 | 9,876 |
| 2022-10-10 | 2,297.00 | 2,315.00 | 2,249.45 | 2,278.11 | 2,278.11 | 3,395 |
| 2022-10-07 | 2,408.99 | 2,409.00 | 2,285.00 | 2,295.95 | 2,295.95 | 24,651 |
| 2022-10-06 | 2,434.99 | 2,440.00 | 2,416.01 | 2,421.23 | 2,421.23 | 4,568 |
| 2022-10-05 | 2,410.01 | 2,438.00 | 2,367.31 | 2,434.63 | 2,434.63 | 9,353 |
| 2022-10-04 | 2,395.00 | 2,457.00 | 2,395.00 | 2,410.42 | 2,410.42 | 32,903 |
| 2022-10-03 | 2,270.46 | 2,337.87 | 2,264.00 | 2,318.15 | 2,318.15 | 2,330 |
| 2022-09-30 | 2,289.00 | 2,346.00 | 2,276.00 | 2,284.33 | 2,284.33 | 10,561 |
| 2022-09-29 | 2,370.00 | 2,370.00 | 2,281.02 | 2,317.23 | 2,317.23 | 5,573 |
| 2022-09-28 | 2,335.00 | 2,389.90 | 2,318.40 | 2,387.03 | 2,387.03 | 8,410 |
| 2022-09-27 | 2,391.01 | 2,402.00 | 2,312.61 | 2,330.06 | 2,330.06 | 9,295 |
| 2022-09-26 | 2,296.00 | 2,374.00 | 2,296.00 | 2,350.87 | 2,350.87 | 10,011 |
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.