Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 66,000.00 | 66,000.00 | 65,230.00 | 65,267.07 | 3,263.35 | 110,840 |
| 2022-04-04 | 65,441.84 | 66,599.00 | 65,441.84 | 66,540.88 | 3,327.04 | 117,100 |
| 2022-04-01 | 64,900.00 | 65,050.00 | 64,829.39 | 64,829.39 | 3,241.47 | 5,980 |
| 2022-03-31 | 66,150.00 | 66,216.57 | 65,633.72 | 65,745.00 | 3,287.25 | 14,260 |
| 2022-03-30 | 66,500.00 | 66,680.00 | 65,909.00 | 65,983.67 | 3,299.18 | 8,940 |
| 2022-03-29 | 68,039.00 | 68,039.00 | 67,229.40 | 67,798.40 | 3,389.92 | 30,200 |
| 2022-03-28 | 67,200.00 | 67,954.54 | 66,752.00 | 67,859.15 | 3,392.96 | 19,000 |
| 2022-03-25 | 65,620.00 | 65,900.00 | 64,910.00 | 65,867.80 | 3,293.39 | 18,140 |
| 2022-03-24 | 65,941.39 | 65,958.03 | 64,838.00 | 65,565.00 | 3,278.25 | 9,500 |
| 2022-03-23 | 66,185.64 | 67,000.00 | 66,185.64 | 66,370.00 | 3,318.50 | 215,080 |
| 2022-03-22 | 65,867.72 | 67,228.00 | 65,867.72 | 67,049.82 | 3,352.49 | 334,940 |
| 2022-03-18 | 64,526.06 | 65,709.00 | 64,315.00 | 65,494.65 | 3,274.73 | 22,980 |
| 2022-03-17 | 63,700.00 | 64,542.00 | 63,206.00 | 64,438.79 | 3,221.94 | 37,180 |
| 2022-03-16 | 61,360.00 | 62,900.00 | 61,354.00 | 62,704.10 | 3,135.21 | 20,980 |
| 2022-03-15 | 61,010.00 | 61,565.00 | 60,800.00 | 61,565.00 | 3,078.25 | 12,760 |
| 2022-03-14 | 60,862.00 | 61,265.00 | 59,000.00 | 59,386.67 | 2,969.33 | 142,500 |
| 2022-03-11 | 61,800.00 | 62,200.00 | 61,000.00 | 61,028.07 | 3,051.40 | 37,440 |
| 2022-03-10 | 60,810.00 | 62,220.00 | 60,810.00 | 61,933.28 | 3,096.66 | 196,340 |
| 2022-03-09 | 58,800.00 | 58,800.00 | 57,650.00 | 58,110.00 | 2,905.50 | 19,120 |
| 2022-03-08 | 58,029.23 | 59,550.00 | 57,850.25 | 58,268.46 | 2,913.42 | 15,380 |
| 2022-03-07 | 60,800.01 | 61,150.00 | 58,711.52 | 58,841.00 | 2,942.05 | 39,120 |
| 2022-03-04 | 60,555.98 | 60,940.00 | 60,470.00 | 60,833.84 | 3,041.69 | 9,060 |
| 2022-03-03 | 62,999.00 | 63,330.00 | 61,190.99 | 61,190.99 | 3,059.55 | 7,540 |
| 2022-03-02 | 62,310.72 | 62,850.00 | 62,310.72 | 62,850.00 | 3,142.50 | 7,000 |
| 2022-03-01 | 62,500.03 | 62,626.00 | 62,243.00 | 62,243.00 | 3,112.15 | 6,220 |
| 2022-02-28 | 62,843.46 | 62,843.46 | 62,161.00 | 62,243.00 | 3,112.15 | 10,120 |
| 2022-02-25 | 61,634.50 | 62,650.01 | 61,400.00 | 62,536.50 | 3,126.83 | 12,060 |
| 2022-02-24 | 58,262.23 | 62,180.00 | 58,262.23 | 62,124.67 | 3,106.23 | 26,800 |
| 2022-02-23 | 61,100.00 | 61,100.00 | 58,612.00 | 58,728.47 | 2,936.42 | 13,560 |
| 2022-02-22 | 61,392.42 | 62,170.00 | 60,439.95 | 61,045.29 | 3,052.26 | 40,960 |
| 2022-02-18 | 62,304.00 | 62,390.00 | 61,310.00 | 62,184.70 | 3,109.24 | 5,340 |
| 2022-02-17 | 64,742.00 | 64,795.00 | 62,984.11 | 62,984.11 | 3,149.21 | 12,220 |
| 2022-02-16 | 63,240.00 | 64,350.00 | 63,240.00 | 64,350.00 | 3,217.50 | 5,880 |
| 2022-02-15 | 63,555.00 | 63,734.00 | 63,320.99 | 63,593.37 | 3,179.67 | 17,860 |
| 2022-02-14 | 62,500.00 | 64,593.00 | 62,157.22 | 63,335.00 | 3,166.75 | 18,920 |
| 2022-02-11 | 63,925.00 | 64,015.00 | 62,860.34 | 63,031.68 | 3,151.58 | 19,300 |
| 2022-02-10 | 64,913.86 | 65,439.54 | 64,900.75 | 65,182.37 | 3,259.12 | 13,100 |
| 2022-02-09 | 66,559.16 | 66,559.16 | 65,730.00 | 65,995.85 | 3,299.79 | 15,520 |
| 2022-02-08 | 65,016.69 | 66,700.00 | 64,406.25 | 66,584.56 | 3,329.23 | 41,940 |
| 2022-02-04 | 64,569.99 | 66,570.00 | 62,540.54 | 66,360.00 | 3,318.00 | 101,740 |
| 2022-02-03 | 60,999.98 | 60,999.98 | 57,145.00 | 57,400.22 | 2,870.01 | 158,700 |
| 2022-02-02 | 63,106.38 | 63,106.38 | 61,550.00 | 61,727.27 | 3,086.36 | 44,500 |
| 2022-02-01 | 61,853.99 | 62,000.00 | 61,030.00 | 61,896.31 | 3,094.82 | 31,520 |
| 2022-01-31 | 59,950.00 | 61,718.97 | 59,950.00 | 61,621.80 | 3,081.09 | 21,740 |
| 2022-01-28 | 57,870.89 | 59,335.00 | 57,802.98 | 59,335.00 | 2,966.75 | 25,980 |
| 2022-01-27 | 58,452.79 | 59,082.70 | 58,100.00 | 58,384.74 | 2,919.24 | 55,640 |
| 2022-01-26 | 59,307.00 | 59,307.00 | 57,100.00 | 57,608.59 | 2,880.43 | 47,340 |
| 2022-01-25 | 59,000.00 | 59,100.00 | 57,330.00 | 57,819.00 | 2,890.95 | 37,380 |
| 2022-01-24 | 57,972.00 | 59,542.26 | 56,147.75 | 59,208.81 | 2,960.44 | 110,160 |
| 2022-01-21 | 61,410.92 | 61,560.00 | 58,250.00 | 58,665.70 | 2,933.29 | 104,700 |
| 2022-01-20 | 64,000.00 | 64,545.00 | 62,314.00 | 62,314.00 | 3,115.70 | 21,800 |
| 2022-01-19 | 64,680.00 | 65,085.00 | 64,193.70 | 64,295.00 | 3,214.75 | 45,780 |
| 2022-01-18 | 65,296.70 | 65,296.70 | 64,415.00 | 64,938.45 | 3,246.92 | 54,740 |
| 2022-01-14 | 65,636.26 | 65,700.00 | 64,990.00 | 65,700.00 | 3,285.00 | 16,840 |
| 2022-01-13 | 67,311.70 | 67,311.70 | 65,755.83 | 65,755.83 | 3,287.79 | 12,960 |
| 2022-01-12 | 68,000.00 | 68,000.00 | 67,185.00 | 67,185.00 | 3,359.25 | 14,620 |
| 2022-01-11 | 66,419.00 | 67,550.05 | 66,419.00 | 67,490.00 | 3,374.50 | 10,720 |
| 2022-01-10 | 66,140.00 | 66,140.00 | 64,224.83 | 65,495.00 | 3,274.75 | 30,940 |
| 2022-01-07 | 67,060.00 | 67,060.00 | 66,038.00 | 66,356.06 | 3,317.80 | 13,200 |
| 2022-01-06 | 66,560.00 | 67,260.00 | 66,537.95 | 66,951.59 | 3,347.58 | 19,280 |
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.