Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4,132.00 | 4,132.00 | 4,033.22 | 4,105.94 | 4,105.94 | 6,195 |
| 2024-11-15 | 4,279.13 | 4,279.13 | 4,074.94 | 4,123.64 | 4,123.64 | 14,525 |
| 2024-11-14 | 4,428.93 | 4,441.00 | 4,319.04 | 4,319.04 | 4,319.04 | 4,067 |
| 2024-11-13 | 4,287.45 | 4,413.21 | 4,287.45 | 4,389.58 | 4,389.58 | 5,320 |
| 2024-11-12 | 4,220.00 | 4,317.44 | 4,220.00 | 4,287.45 | 4,287.45 | 4,960 |
| 2024-11-11 | 4,200.64 | 4,275.00 | 4,194.60 | 4,194.84 | 4,194.84 | 8,548 |
| 2024-11-08 | 4,172.00 | 4,239.99 | 4,162.23 | 4,200.64 | 4,200.64 | 7,069 |
| 2024-11-07 | 4,128.41 | 4,194.25 | 4,128.41 | 4,162.23 | 4,162.23 | 21,257 |
| 2024-11-06 | 4,063.98 | 4,197.00 | 4,063.98 | 4,128.41 | 4,128.41 | 50,948 |
| 2024-11-05 | 3,935.01 | 4,031.00 | 3,935.01 | 3,993.94 | 3,993.94 | 7,331 |
| 2024-11-04 | 3,973.00 | 3,973.00 | 3,909.09 | 3,936.11 | 3,936.11 | 4,900 |
| 2024-11-01 | 3,962.00 | 4,020.00 | 3,940.55 | 4,012.73 | 4,012.73 | 80,955 |
| 2024-10-31 | 3,853.00 | 3,853.00 | 3,708.69 | 3,728.20 | 3,728.20 | 17,653 |
| 2024-10-30 | 3,914.00 | 3,950.00 | 3,880.11 | 3,884.26 | 3,884.26 | 9,706 |
| 2024-10-29 | 3,776.00 | 3,848.00 | 3,765.64 | 3,836.33 | 3,836.33 | 10,598 |
| 2024-10-28 | 3,760.00 | 3,819.99 | 3,760.00 | 3,776.00 | 3,776.00 | 6,832 |
| 2024-10-25 | 3,700.00 | 3,793.82 | 3,700.00 | 3,754.58 | 3,754.58 | 53,156 |
| 2024-10-24 | 3,677.00 | 3,709.88 | 3,660.00 | 3,697.40 | 3,697.40 | 3,081 |
| 2024-10-23 | 3,768.00 | 3,770.00 | 3,653.41 | 3,662.38 | 3,662.38 | 6,183 |
| 2024-10-22 | 3,717.01 | 3,811.00 | 3,697.94 | 3,786.50 | 3,786.50 | 2,554 |
| 2024-10-21 | 3,766.89 | 3,779.49 | 3,735.08 | 3,772.57 | 3,772.57 | 2,981 |
| 2024-10-18 | 3,689.93 | 3,790.00 | 3,680.00 | 3,759.28 | 3,759.28 | 7,541 |
| 2024-10-17 | 3,727.00 | 3,769.21 | 3,708.06 | 3,738.11 | 3,738.11 | 4,760 |
| 2024-10-16 | 3,704.95 | 3,739.79 | 3,689.93 | 3,726.23 | 3,726.23 | 507,640 |
| 2024-10-15 | 3,648.66 | 3,700.85 | 3,628.00 | 3,693.38 | 3,693.38 | 5,586 |
| 2024-10-14 | 3,655.60 | 3,660.22 | 3,628.50 | 3,645.16 | 3,645.16 | 3,235 |
| 2024-10-11 | 3,638.99 | 3,694.99 | 3,638.99 | 3,655.43 | 3,655.43 | 11,406 |
| 2024-10-10 | 3,636.49 | 3,672.00 | 3,622.45 | 3,631.88 | 3,631.88 | 9,089 |
| 2024-10-09 | 3,536.04 | 3,618.00 | 3,535.00 | 3,609.00 | 3,609.00 | 27,890 |
| 2024-10-08 | 3,509.50 | 3,552.62 | 3,492.98 | 3,534.31 | 3,534.31 | 13,481 |
| 2024-10-07 | 3,591.00 | 3,591.00 | 3,484.99 | 3,497.00 | 3,497.00 | 36,548 |
| 2024-10-04 | 3,573.61 | 3,593.47 | 3,525.00 | 3,584.36 | 3,584.36 | 11,675 |
| 2024-10-03 | 3,583.00 | 3,583.00 | 3,515.00 | 3,525.10 | 3,525.10 | 13,492 |
| 2024-10-02 | 3,660.00 | 3,660.00 | 3,585.22 | 3,589.05 | 3,589.05 | 31,911 |
| 2024-09-30 | 3,715.80 | 3,715.80 | 3,620.01 | 3,659.64 | 3,659.64 | 12,863 |
| 2024-09-27 | 3,729.01 | 3,741.84 | 3,685.25 | 3,705.25 | 3,705.25 | 6,362 |
| 2024-09-26 | 3,788.00 | 3,800.00 | 3,716.11 | 3,755.89 | 3,755.89 | 16,189 |
| 2024-09-25 | 3,730.00 | 3,788.56 | 3,730.00 | 3,783.99 | 3,783.99 | 4,467 |
| 2024-09-24 | 3,738.00 | 3,750.00 | 3,667.95 | 3,738.44 | 3,738.44 | 7,851 |
| 2024-09-23 | 3,720.00 | 3,770.00 | 3,698.00 | 3,764.27 | 3,764.27 | 8,776 |
| 2024-09-20 | 3,687.00 | 3,719.99 | 3,638.42 | 3,693.98 | 3,693.98 | 11,304 |
| 2024-09-19 | 3,624.00 | 3,700.00 | 3,624.00 | 3,652.79 | 3,652.79 | 5,723 |
| 2024-09-18 | 3,579.30 | 3,618.30 | 3,579.30 | 3,602.43 | 3,602.43 | 7,498 |
| 2024-09-17 | 3,591.85 | 3,654.88 | 3,570.00 | 3,576.83 | 3,576.83 | 12,293 |
| 2024-09-13 | 3,613.71 | 3,645.00 | 3,588.68 | 3,591.85 | 3,591.85 | 17,047 |
| 2024-09-12 | 3,666.11 | 3,688.88 | 3,606.89 | 3,631.87 | 3,631.87 | 11,709 |
| 2024-09-11 | 3,611.00 | 3,654.35 | 3,505.00 | 3,634.89 | 3,634.89 | 10,452 |
| 2024-09-10 | 3,542.00 | 3,618.00 | 3,542.00 | 3,614.12 | 3,614.12 | 12,910 |
| 2024-09-09 | 3,455.00 | 3,494.29 | 3,453.26 | 3,475.80 | 3,475.80 | 6,715 |
| 2024-09-06 | 3,522.78 | 3,522.78 | 3,430.01 | 3,437.27 | 3,437.27 | 5,426 |
| 2024-09-05 | 3,512.49 | 3,582.81 | 3,508.00 | 3,539.09 | 3,539.09 | 15,833 |
| 2024-09-04 | 3,439.99 | 3,478.16 | 3,432.53 | 3,452.57 | 3,452.57 | 13,293 |
| 2024-09-03 | 3,499.00 | 3,550.00 | 3,481.00 | 3,496.94 | 3,496.94 | 20,817 |
| 2024-09-02 | 3,495.00 | 3,499.00 | 3,479.99 | 3,499.00 | 3,499.00 | 978 |
| 2024-08-30 | 3,406.00 | 3,519.00 | 3,406.00 | 3,500.41 | 3,500.41 | 19,095 |
| 2024-08-29 | 3,363.00 | 3,460.17 | 3,363.00 | 3,406.45 | 3,406.45 | 17,112 |
| 2024-08-28 | 3,370.00 | 3,384.99 | 3,315.24 | 3,353.78 | 3,353.78 | 57,534 |
| 2024-08-27 | 3,375.00 | 3,432.91 | 3,370.00 | 3,416.13 | 3,416.13 | 8,294 |
| 2024-08-26 | 3,370.00 | 3,421.33 | 3,368.90 | 3,391.51 | 3,391.51 | 18,841 |
| 2024-08-23 | 3,430.41 | 3,430.41 | 3,343.87 | 3,374.85 | 3,374.85 | 17,462 |
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.