Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2,165.00 | 2,165.00 | 2,071.95 | 2,134.54 | 2,134.54 | 10,261 |
| 2022-06-29 | 2,169.44 | 2,231.41 | 2,164.45 | 2,192.72 | 2,192.72 | 21,675 |
| 2022-06-28 | 2,265.00 | 2,286.44 | 2,155.00 | 2,164.45 | 2,164.45 | 48,162 |
| 2022-06-27 | 2,320.00 | 2,342.16 | 2,250.40 | 2,252.25 | 2,252.25 | 13,079 |
| 2022-06-24 | 2,259.01 | 2,318.39 | 2,221.15 | 2,297.53 | 2,297.53 | 18,163 |
| 2022-06-23 | 2,208.00 | 2,259.99 | 2,170.00 | 2,256.89 | 2,256.89 | 12,634 |
| 2022-06-22 | 2,189.43 | 2,248.00 | 2,162.00 | 2,178.56 | 2,178.56 | 10,183 |
| 2022-06-21 | 2,175.00 | 2,246.31 | 2,175.00 | 2,189.43 | 2,189.43 | 6,856 |
| 2022-06-20 | 2,165.00 | 2,199.98 | 2,165.00 | 2,175.00 | 2,175.00 | 474 |
| 2022-06-17 | 2,125.00 | 2,179.99 | 2,125.00 | 2,162.36 | 2,162.36 | 12,860 |
| 2022-06-16 | 2,170.00 | 2,170.00 | 2,083.34 | 2,113.16 | 2,113.16 | 73,922 |
| 2022-06-15 | 2,111.98 | 2,222.22 | 2,111.98 | 2,185.52 | 2,185.52 | 20,169 |
| 2022-06-14 | 2,131.52 | 2,150.00 | 2,095.00 | 2,110.90 | 2,110.90 | 13,253 |
| 2022-06-13 | 2,140.00 | 2,168.00 | 2,088.00 | 2,125.63 | 2,125.63 | 66,530 |
| 2022-06-10 | 2,254.00 | 2,264.92 | 2,175.00 | 2,195.87 | 2,195.87 | 70,716 |
| 2022-06-09 | 2,364.29 | 2,373.71 | 2,285.70 | 2,291.83 | 2,291.83 | 37,194 |
| 2022-06-08 | 2,410.00 | 2,425.00 | 2,367.00 | 2,372.84 | 2,372.84 | 11,686 |
| 2022-06-07 | 2,400.00 | 2,425.79 | 2,360.01 | 2,404.36 | 2,404.36 | 42,827 |
| 2022-06-06 | 2,500.00 | 2,519.03 | 2,426.87 | 2,434.85 | 2,434.85 | 247,084 |
| 2022-06-03 | 48,420.00 | 48,472.00 | 47,679.35 | 47,827.12 | 2,391.36 | 14,620 |
| 2022-06-02 | 47,350.00 | 49,011.30 | 47,350.00 | 48,954.18 | 2,447.71 | 19,580 |
| 2022-06-01 | 48,000.00 | 48,781.00 | 47,700.00 | 48,480.58 | 2,424.03 | 43,200 |
| 2022-05-31 | 45,591.23 | 47,950.00 | 45,485.00 | 47,704.78 | 2,385.24 | 84,480 |
| 2022-05-27 | 44,786.59 | 44,900.00 | 44,250.00 | 44,900.00 | 2,245.00 | 33,800 |
| 2022-05-26 | 43,573.59 | 44,452.00 | 43,573.59 | 44,151.46 | 2,207.57 | 25,140 |
| 2022-05-25 | 41,918.59 | 42,605.00 | 41,918.59 | 42,237.90 | 2,111.90 | 13,240 |
| 2022-05-24 | 41,000.00 | 41,465.40 | 40,300.00 | 41,260.00 | 2,063.00 | 25,600 |
| 2022-05-23 | 41,573.78 | 42,750.00 | 41,560.00 | 42,580.10 | 2,129.01 | 15,900 |
| 2022-05-20 | 43,363.00 | 43,428.45 | 41,900.00 | 42,160.00 | 2,108.00 | 13,760 |
| 2022-05-19 | 42,900.00 | 43,438.00 | 42,552.69 | 42,820.00 | 2,141.00 | 14,820 |
| 2022-05-18 | 45,647.02 | 45,647.02 | 42,730.47 | 42,884.57 | 2,144.23 | 21,580 |
| 2022-05-17 | 45,414.00 | 46,138.59 | 44,624.67 | 45,947.03 | 2,297.35 | 19,620 |
| 2022-05-16 | 45,059.78 | 45,633.53 | 44,310.00 | 44,355.18 | 2,217.76 | 28,920 |
| 2022-05-13 | 44,544.00 | 45,461.68 | 44,498.23 | 45,311.84 | 2,265.59 | 49,680 |
| 2022-05-12 | 42,200.00 | 44,860.00 | 42,200.00 | 43,100.00 | 2,155.00 | 25,040 |
| 2022-05-11 | 43,900.00 | 44,410.01 | 42,500.00 | 42,856.10 | 2,142.81 | 39,660 |
| 2022-05-10 | 45,102.99 | 45,390.64 | 43,800.01 | 44,348.24 | 2,217.41 | 60,180 |
| 2022-05-09 | 45,700.00 | 46,008.80 | 44,190.00 | 44,190.00 | 2,209.50 | 68,800 |
| 2022-05-06 | 46,262.56 | 47,430.00 | 45,852.00 | 46,315.00 | 2,315.75 | 80,540 |
| 2022-05-05 | 48,420.00 | 48,420.00 | 46,784.00 | 46,926.06 | 2,346.30 | 233,300 |
| 2022-05-04 | 49,125.00 | 50,400.00 | 48,420.50 | 50,308.73 | 2,515.44 | 34,820 |
| 2022-05-03 | 50,700.00 | 50,937.06 | 50,055.01 | 50,155.16 | 2,507.76 | 24,040 |
| 2022-05-02 | 50,348.09 | 50,609.29 | 49,109.00 | 50,537.74 | 2,526.89 | 83,160 |
| 2022-04-29 | 52,706.56 | 52,786.81 | 49,590.82 | 50,348.09 | 2,517.40 | 137,320 |
| 2022-04-28 | 57,915.16 | 59,656.00 | 57,886.81 | 59,285.23 | 2,964.26 | 33,480 |
| 2022-04-27 | 57,525.00 | 57,850.00 | 56,190.00 | 56,293.04 | 2,814.65 | 20,400 |
| 2022-04-26 | 57,855.01 | 57,855.01 | 56,708.30 | 56,965.62 | 2,848.28 | 17,600 |
| 2022-04-25 | 58,387.49 | 59,100.00 | 57,920.39 | 58,968.27 | 2,948.41 | 7,780 |
| 2022-04-22 | 60,450.00 | 60,509.04 | 58,200.00 | 58,596.00 | 2,929.80 | 10,740 |
| 2022-04-21 | 62,487.04 | 62,487.04 | 59,884.10 | 59,884.10 | 2,994.21 | 9,600 |
| 2022-04-20 | 62,700.00 | 62,700.00 | 61,753.00 | 61,800.00 | 3,090.00 | 9,520 |
| 2022-04-19 | 62,000.00 | 63,500.05 | 61,948.00 | 63,500.05 | 3,175.00 | 15,120 |
| 2022-04-18 | 61,300.00 | 61,417.05 | 60,035.00 | 61,100.00 | 3,055.00 | 4,100 |
| 2022-04-13 | 59,500.00 | 61,141.00 | 59,500.00 | 61,141.00 | 3,057.05 | 8,760 |
| 2022-04-12 | 60,400.00 | 61,335.00 | 59,694.00 | 59,792.81 | 2,989.64 | 9,860 |
| 2022-04-11 | 61,201.11 | 61,201.11 | 60,292.00 | 60,292.00 | 3,014.60 | 6,320 |
| 2022-04-08 | 62,625.00 | 62,625.00 | 62,030.00 | 62,090.00 | 3,104.50 | 15,480 |
| 2022-04-07 | 64,081.29 | 64,242.41 | 62,450.00 | 63,745.83 | 3,187.29 | 11,820 |
| 2022-04-06 | 64,361.31 | 64,613.85 | 63,446.65 | 64,245.40 | 3,212.27 | 27,500 |
| 2022-04-05 | 66,000.00 | 66,000.00 | 65,230.00 | 65,267.07 | 3,263.35 | 110,840 |
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.