Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 68,000.00 | 68,223.62 | 67,600.00 | 68,000.00 | 3,400.00 | 13,900 |
| 2022-01-04 | 70,124.20 | 70,124.20 | 68,310.00 | 68,850.00 | 3,442.50 | 15,700 |
| 2022-01-03 | 68,859.25 | 70,365.00 | 68,700.70 | 69,996.25 | 3,499.81 | 12,740 |
| 2021-12-31 | 68,910.00 | 68,910.00 | 68,500.90 | 68,503.00 | 3,425.15 | 7,040 |
| 2021-12-30 | 69,450.00 | 70,100.00 | 69,450.00 | 69,635.00 | 3,481.75 | 2,440 |
| 2021-12-29 | 70,170.00 | 70,170.00 | 69,520.00 | 69,645.00 | 3,482.25 | 10,620 |
| 2021-12-28 | 69,850.00 | 70,693.60 | 69,850.00 | 70,566.80 | 3,528.34 | 7,580 |
| 2021-12-27 | 71,075.59 | 71,077.00 | 70,311.79 | 70,405.13 | 3,520.26 | 7,800 |
| 2021-12-23 | 70,915.00 | 70,915.00 | 70,700.00 | 70,770.00 | 3,538.50 | 5,320 |
| 2021-12-22 | 70,252.00 | 71,293.37 | 70,252.00 | 70,849.00 | 3,542.45 | 6,500 |
| 2021-12-21 | 69,100.00 | 70,894.57 | 68,840.00 | 70,757.07 | 3,537.85 | 15,900 |
| 2021-12-20 | 69,800.00 | 69,800.00 | 68,762.00 | 69,130.00 | 3,456.50 | 15,060 |
| 2021-12-17 | 70,000.00 | 70,760.23 | 68,817.00 | 70,555.00 | 3,527.75 | 15,400 |
| 2021-12-16 | 72,651.61 | 72,652.18 | 70,200.00 | 70,200.00 | 3,510.00 | 19,580 |
| 2021-12-15 | 71,552.46 | 72,500.00 | 70,250.01 | 72,500.00 | 3,625.00 | 13,300 |
| 2021-12-14 | 70,733.00 | 71,901.00 | 70,479.00 | 71,718.61 | 3,585.93 | 36,780 |
| 2021-12-13 | 71,186.01 | 71,620.00 | 71,020.88 | 71,400.00 | 3,570.00 | 6,860 |
| 2021-12-10 | 72,920.08 | 72,920.08 | 71,446.00 | 71,700.01 | 3,585.00 | 17,080 |
| 2021-12-09 | 74,290.00 | 74,290.00 | 73,151.36 | 73,151.36 | 3,657.57 | 9,940 |
| 2021-12-08 | 73,600.00 | 73,925.92 | 73,290.00 | 73,890.00 | 3,694.50 | 9,980 |
| 2021-12-07 | 73,903.31 | 74,657.00 | 73,903.31 | 73,969.57 | 3,698.48 | 31,200 |
| 2021-12-06 | 72,314.00 | 73,688.77 | 72,055.00 | 72,947.23 | 3,647.36 | 10,600 |
| 2021-12-03 | 73,216.24 | 73,216.24 | 71,390.01 | 72,007.56 | 3,600.38 | 33,080 |
| 2021-12-02 | 73,784.66 | 73,979.00 | 72,872.95 | 73,472.73 | 3,673.64 | 15,040 |
| 2021-12-01 | 75,212.03 | 75,488.00 | 73,760.99 | 73,760.99 | 3,688.05 | 17,380 |
| 2021-11-30 | 76,346.00 | 76,346.00 | 74,880.00 | 75,306.36 | 3,765.32 | 21,640 |
| 2021-11-29 | 76,900.00 | 78,000.00 | 76,900.00 | 77,489.00 | 3,874.45 | 36,220 |
| 2021-11-26 | 78,584.16 | 78,584.16 | 76,483.65 | 76,700.00 | 3,835.00 | 19,920 |
| 2021-11-24 | 76,500.00 | 77,120.00 | 76,300.00 | 76,570.00 | 3,828.50 | 12,860 |
| 2021-11-23 | 76,120.98 | 76,168.64 | 75,154.04 | 75,909.29 | 3,795.46 | 15,160 |
| 2021-11-22 | 77,212.40 | 77,212.40 | 74,930.61 | 75,272.29 | 3,763.61 | 35,880 |
| 2021-11-19 | 76,985.74 | 78,146.02 | 76,764.00 | 76,863.20 | 3,843.16 | 42,120 |
| 2021-11-18 | 74,080.00 | 76,886.00 | 74,080.00 | 76,852.53 | 3,842.63 | 36,320 |
| 2021-11-17 | 73,819.45 | 74,150.00 | 73,349.95 | 73,440.00 | 3,672.00 | 17,340 |
| 2021-11-16 | 73,500.00 | 74,105.00 | 73,331.83 | 73,434.00 | 3,671.70 | 17,940 |
| 2021-11-12 | 71,362.00 | 72,380.00 | 71,362.00 | 72,345.62 | 3,617.28 | 12,240 |
| 2021-11-11 | 72,274.22 | 72,400.00 | 71,600.00 | 71,910.09 | 3,595.50 | 2,640 |
| 2021-11-10 | 73,069.31 | 73,600.00 | 71,580.00 | 71,626.03 | 3,581.30 | 30,840 |
| 2021-11-09 | 71,386.00 | 73,000.00 | 71,386.00 | 72,578.71 | 3,628.94 | 24,160 |
| 2021-11-08 | 71,600.00 | 72,569.93 | 71,008.25 | 71,220.00 | 3,561.00 | 24,880 |
| 2021-11-05 | 71,777.74 | 72,625.00 | 71,414.76 | 71,570.58 | 3,578.53 | 54,440 |
| 2021-11-04 | 69,705.78 | 72,100.00 | 69,705.78 | 71,604.22 | 3,580.21 | 34,740 |
| 2021-11-03 | 68,852.00 | 70,001.00 | 68,852.00 | 69,744.49 | 3,487.22 | 45,680 |
| 2021-11-01 | 69,500.00 | 69,679.00 | 68,682.55 | 68,920.65 | 3,446.03 | 29,860 |
| 2021-10-29 | 67,200.00 | 69,311.71 | 66,970.00 | 69,233.92 | 3,461.70 | 37,620 |
| 2021-10-28 | 69,171.28 | 70,912.62 | 68,871.00 | 70,219.92 | 3,511.00 | 61,200 |
| 2021-10-27 | 68,740.00 | 69,510.00 | 68,200.00 | 69,171.28 | 3,458.56 | 18,840 |
| 2021-10-26 | 68,687.00 | 68,835.00 | 68,000.00 | 68,411.74 | 3,420.59 | 10,820 |
| 2021-10-25 | 66,945.00 | 67,220.00 | 66,780.00 | 66,874.63 | 3,343.73 | 13,440 |
| 2021-10-22 | 67,800.00 | 67,800.00 | 67,421.00 | 67,450.11 | 3,372.51 | 19,560 |
| 2021-10-21 | 69,410.00 | 69,865.17 | 69,244.99 | 69,845.00 | 3,492.25 | 5,580 |
| 2021-10-20 | 69,325.00 | 69,410.00 | 68,792.00 | 68,940.00 | 3,447.00 | 11,140 |
| 2021-10-19 | 70,246.00 | 70,246.00 | 69,305.00 | 69,618.36 | 3,480.92 | 10,280 |
| 2021-10-18 | 69,284.00 | 70,246.00 | 69,284.00 | 70,246.00 | 3,512.30 | 17,440 |
| 2021-10-15 | 67,960.00 | 69,422.00 | 67,960.00 | 69,185.00 | 3,459.25 | 20,500 |
| 2021-10-14 | 67,942.51 | 68,261.00 | 67,770.01 | 67,847.14 | 3,392.36 | 62,400 |
← NewerPage 21 of 21 · 1,256 trading days
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.