Amazon.com, Inc. (AMZN.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | - | - | - | - | - | - |
| Jan. 19, 2022 | 4,677.50 | 4,711.50 | 4,585.50 | 4,694.50 | 4,694.50 | 11,104 |
| Jan. 18, 2022 | 4,723.50 | 4,723.50 | 4,615.00 | 4,670.50 | 4,670.50 | 7,905 |
| Jan. 17, 2022 | 4,779.00 | 4,779.00 | 4,611.50 | 4,739.00 | 4,739.00 | 2,202 |
| Jan. 14, 2022 | 4,702.50 | 4,702.50 | 4,589.00 | 4,667.00 | 4,667.00 | 15,862 |
| Jan. 13, 2022 | 4,830.00 | 4,860.00 | 4,668.50 | 4,700.00 | 4,700.00 | 8,378 |
| Jan. 12, 2022 | 4,900.00 | 4,900.00 | 4,800.50 | 4,820.50 | 4,820.50 | 14,686 |
| Jan. 11, 2022 | 4,800.00 | 4,941.50 | 4,720.00 | 4,852.50 | 4,852.50 | 15,172 |
| Jan. 10, 2022 | 4,760.50 | 4,800.00 | 4,600.00 | 4,755.00 | 4,755.00 | 16,078 |
| Jan. 07, 2022 | 4,810.00 | 4,870.00 | 4,728.00 | 4,796.00 | 4,796.00 | 11,003 |
| Jan. 06, 2022 | 4,770.00 | 4,818.50 | 4,702.50 | 4,805.50 | 4,805.50 | 7,522 |
| Jan. 05, 2022 | 4,763.50 | 4,850.00 | 4,700.00 | 4,774.50 | 4,774.50 | 17,476 |
| Jan. 04, 2022 | 4,900.00 | 4,947.00 | 4,736.00 | 4,763.50 | 4,763.50 | 20,167 |
| Jan. 03, 2022 | 4,800.00 | 4,884.00 | 4,706.00 | 4,877.00 | 4,877.00 | 23,018 |
| Dec. 30, 2021 | 4,750.00 | 4,900.00 | 4,720.00 | 4,762.50 | 4,762.50 | 3,648 |
| Dec. 29, 2021 | 4,701.00 | 4,782.00 | 4,683.00 | 4,727.50 | 4,727.50 | 11,847 |
| Dec. 28, 2021 | 4,671.00 | 4,817.50 | 4,620.50 | 4,702.00 | 4,702.00 | 16,563 |
| Dec. 27, 2021 | 4,810.00 | 4,911.50 | 4,663.00 | 4,683.50 | 4,683.50 | 10,748 |
| Dec. 23, 2021 | 4,950.00 | 4,995.50 | 4,835.00 | 4,846.00 | 4,846.00 | 18,758 |
| Dec. 22, 2021 | 4,943.00 | 4,998.00 | 4,888.00 | 4,914.50 | 4,914.50 | 13,163 |
| Dec. 21, 2021 | 4,900.00 | 4,952.00 | 4,789.50 | 4,944.50 | 4,944.50 | 13,866 |
| Dec. 20, 2021 | 4,900.00 | 4,900.00 | 4,718.50 | 4,796.50 | 4,796.50 | 12,140 |
| Dec. 17, 2021 | 4,755.00 | 4,860.50 | 4,697.50 | 4,818.00 | 4,818.00 | 8,881 |
| Dec. 16, 2021 | 4,765.00 | 4,854.50 | 4,728.00 | 4,753.00 | 4,753.00 | 8,028 |
| Dec. 15, 2021 | 4,746.50 | 4,846.50 | 4,572.00 | 4,702.00 | 4,702.00 | 15,198 |
| Dec. 14, 2021 | 4,830.00 | 4,830.00 | 4,705.00 | 4,768.50 | 4,768.50 | 11,046 |
| Dec. 13, 2021 | 5,000.00 | 5,050.00 | 4,782.00 | 4,826.50 | 4,826.50 | 8,250 |
| Dec. 10, 2021 | 5,120.00 | 5,186.00 | 4,959.50 | 4,973.00 | 4,973.00 | 5,844 |
| Dec. 09, 2021 | 5,327.50 | 5,328.50 | 5,090.00 | 5,121.50 | 5,121.50 | 6,867 |
| Dec. 07, 2021 | 5,269.00 | 5,385.50 | 5,241.00 | 5,336.50 | 5,336.50 | 9,102 |
| Dec. 06, 2021 | 5,196.00 | 5,286.50 | 5,185.00 | 5,268.50 | 5,268.50 | 6,349 |
| Dec. 03, 2021 | 5,205.00 | 5,250.00 | 5,110.00 | 5,122.50 | 5,122.50 | 11,071 |
| Dec. 02, 2021 | 5,250.00 | 5,267.00 | 5,163.00 | 5,211.00 | 5,211.00 | 11,101 |
| Dec. 01, 2021 | 5,234.50 | 5,319.50 | 5,209.50 | 5,242.00 | 5,242.00 | 15,781 |
| Nov. 30, 2021 | 5,251.00 | 5,290.50 | 5,171.50 | 5,226.50 | 5,226.50 | 8,245 |
| Nov. 29, 2021 | 5,200.50 | 5,328.50 | 5,194.50 | 5,245.50 | 5,245.50 | 12,064 |
| Nov. 26, 2021 | 5,442.00 | 5,478.50 | 5,010.00 | 5,144.00 | 5,144.00 | 10,459 |
| Nov. 25, 2021 | 5,383.00 | 5,490.00 | 5,205.00 | 5,442.50 | 5,442.50 | 3,377 |
| Nov. 24, 2021 | 5,365.00 | 5,500.00 | 5,301.50 | 5,371.50 | 5,371.50 | 10,106 |
| Nov. 23, 2021 | 5,474.00 | 5,474.00 | 5,270.50 | 5,370.00 | 5,370.00 | 13,577 |
| Nov. 19, 2021 | 5,468.00 | 5,600.00 | 5,450.50 | 5,520.00 | 5,520.00 | 18,960 |
| Nov. 18, 2021 | 5,206.50 | 5,494.00 | 5,206.50 | 5,467.50 | 5,467.50 | 17,659 |
| Nov. 17, 2021 | 5,201.50 | 5,300.00 | 5,200.00 | 5,268.50 | 5,268.50 | 6,148 |
| Nov. 16, 2021 | 5,200.00 | 5,300.00 | 5,122.00 | 5,206.50 | 5,206.50 | 8,201 |
| Nov. 15, 2021 | 5,335.00 | 5,339.50 | 5,127.50 | 5,183.00 | 5,183.00 | 10,687 |
| Nov. 12, 2021 | 5,185.50 | 5,321.00 | 5,139.50 | 5,291.50 | 5,291.50 | 18,619 |
| Nov. 11, 2021 | 5,101.50 | 5,283.00 | 5,101.50 | 5,187.00 | 5,187.00 | 10,329 |
| Nov. 10, 2021 | 5,282.00 | 5,299.00 | 4,642.50 | 4,997.50 | 4,997.50 | 27,762 |
| Nov. 09, 2021 | 5,220.00 | 5,335.00 | 5,220.00 | 5,282.50 | 5,282.50 | 23,995 |
| Nov. 08, 2021 | 5,304.00 | 5,383.50 | 5,212.00 | 5,245.50 | 5,245.50 | 16,873 |
| Nov. 05, 2021 | 5,300.00 | 5,360.00 | 5,240.00 | 5,304.00 | 5,304.00 | 30,768 |
| Nov. 04, 2021 | 5,095.50 | 5,268.50 | 5,095.50 | 5,222.50 | 5,222.50 | 23,710 |
| Nov. 03, 2021 | 5,000.00 | 5,077.00 | 4,975.00 | 5,060.50 | 5,060.50 | 15,425 |
| Nov. 02, 2021 | 4,930.00 | 5,050.00 | 4,873.00 | 4,995.00 | 4,995.00 | 20,141 |
| Nov. 01, 2021 | 4,885.00 | 4,948.00 | 4,829.00 | 4,930.50 | 4,930.50 | 19,793 |
| Oct. 29, 2021 | 4,700.00 | 4,912.00 | 4,695.50 | 4,897.00 | 4,897.00 | 27,299 |
| Oct. 28, 2021 | 4,756.00 | 4,950.00 | 4,756.00 | 4,913.50 | 4,913.50 | 21,426 |
| Oct. 27, 2021 | 4,747.00 | 4,809.00 | 4,710.00 | 4,765.50 | 4,765.50 | 11,994 |
| Oct. 26, 2021 | 4,677.50 | 4,747.50 | 4,655.00 | 4,708.50 | 4,708.50 | 11,522 |
| Oct. 25, 2021 | 4,650.00 | 4,650.00 | 4,576.50 | 4,590.00 | 4,590.00 | 14,932 |
| Oct. 22, 2021 | 4,720.00 | 4,720.00 | 4,628.00 | 4,636.00 | 4,636.00 | 19,856 |
| Oct. 21, 2021 | 4,653.00 | 4,744.50 | 4,630.50 | 4,705.00 | 4,705.00 | 17,390 |
| Oct. 20, 2021 | 4,700.00 | 4,700.00 | 4,622.00 | 4,643.00 | 4,643.00 | 16,422 |
| Oct. 19, 2021 | 4,610.00 | 4,700.00 | 4,601.00 | 4,699.00 | 4,699.00 | 14,574 |
| Oct. 18, 2021 | 4,601.00 | 4,675.00 | 4,594.50 | 4,665.00 | 4,665.00 | 15,352 |
| Oct. 15, 2021 | 4,435.00 | 4,600.00 | 4,414.50 | 4,595.50 | 4,595.50 | 19,317 |
| Oct. 14, 2021 | 4,382.50 | 4,450.00 | 4,382.50 | 4,436.00 | 4,436.00 | 13,011 |
| Oct. 13, 2021 | 4,330.50 | 4,400.00 | 4,328.50 | 4,382.50 | 4,382.50 | 6,354 |
| Oct. 12, 2021 | 4,400.00 | 4,409.00 | 4,275.50 | 4,320.50 | 4,320.50 | 14,104 |
| Oct. 07, 2021 | 4,351.00 | 4,490.00 | 4,351.00 | 4,397.00 | 4,397.00 | 6,448 |
| Oct. 06, 2021 | 4,300.00 | 4,350.00 | 4,250.00 | 4,341.50 | 4,341.50 | 6,441 |
| Oct. 05, 2021 | 4,271.00 | 4,386.00 | 4,248.00 | 4,280.00 | 4,280.00 | 16,866 |
| Oct. 04, 2021 | 4,360.50 | 4,361.50 | 4,229.50 | 4,247.50 | 4,247.50 | 10,466 |
| Oct. 01, 2021 | 4,350.00 | 4,425.00 | 4,337.00 | 4,394.50 | 4,394.50 | 9,711 |
| Sep. 30, 2021 | 4,512.50 | 4,513.00 | 4,240.00 | 4,365.50 | 4,365.50 | 9,918 |
| Sep. 29, 2021 | 4,500.00 | 4,549.50 | 4,445.00 | 4,471.50 | 4,471.50 | 6,673 |
| Sep. 28, 2021 | 4,500.00 | 4,520.00 | 4,435.50 | 4,491.00 | 4,491.00 | 12,859 |
| Sep. 27, 2021 | 4,480.00 | 4,590.00 | 4,472.00 | 4,577.00 | 4,577.00 | 10,527 |
| Sep. 24, 2021 | 4,517.00 | 4,578.50 | 4,464.50 | 4,558.00 | 4,558.00 | 9,545 |
| Sep. 23, 2021 | 4,440.00 | 4,529.00 | 4,425.00 | 4,518.00 | 4,518.00 | 20,832 |
| Sep. 22, 2021 | 4,291.00 | 4,440.00 | 4,291.00 | 4,420.50 | 4,420.50 | 12,832 |
| Sep. 21, 2021 | 4,256.50 | 4,357.50 | 4,256.50 | 4,317.50 | 4,317.50 | 10,314 |
| Sep. 20, 2021 | 4,340.00 | 4,340.00 | 4,230.00 | 4,272.50 | 4,272.50 | 27,992 |
| Sep. 17, 2021 | 4,380.00 | 4,400.50 | 4,340.50 | 4,359.00 | 4,359.00 | 15,231 |
| Sep. 16, 2021 | 4,322.00 | 4,374.50 | 4,279.00 | 4,363.50 | 4,363.50 | 9,315 |
| Sep. 15, 2021 | 4,229.50 | 4,350.50 | 4,217.50 | 4,344.50 | 4,344.50 | 11,206 |
| Sep. 14, 2021 | 4,302.50 | 4,315.00 | 4,198.50 | 4,290.50 | 4,290.50 | 33,852 |
| Sep. 13, 2021 | 4,410.00 | 4,410.00 | 4,193.50 | 4,284.00 | 4,284.00 | 13,379 |
| Sep. 10, 2021 | 4,400.00 | 4,435.00 | 4,374.00 | 4,412.50 | 4,412.50 | 17,812 |
| Sep. 09, 2021 | 4,380.00 | 4,410.00 | 4,370.00 | 4,389.50 | 4,389.50 | 25,954 |
| Sep. 08, 2021 | 4,345.00 | 4,385.00 | 4,326.00 | 4,362.50 | 4,362.50 | 19,777 |
| Sep. 07, 2021 | 4,315.00 | 4,406.00 | 4,315.00 | 4,340.00 | 4,340.00 | 22,485 |
| Sep. 06, 2021 | 4,285.50 | 4,338.50 | 4,243.00 | 4,307.00 | 4,307.00 | 4,596 |
| Sep. 03, 2021 | 4,250.00 | 4,285.50 | 4,217.50 | 4,274.50 | 4,274.50 | 13,390 |
| Sep. 02, 2021 | 4,276.00 | 4,312.00 | 4,250.00 | 4,264.00 | 4,264.00 | 14,718 |
| Sep. 01, 2021 | 4,280.00 | 4,350.00 | 4,262.00 | 4,269.50 | 4,269.50 | 22,391 |
| Aug. 31, 2021 | 4,202.00 | 4,260.00 | 4,190.00 | 4,251.50 | 4,251.50 | 16,995 |
| Aug. 30, 2021 | 4,200.00 | 4,258.50 | 4,181.00 | 4,193.50 | 4,193.50 | 26,055 |
| Aug. 27, 2021 | 4,117.00 | 4,158.00 | 4,105.50 | 4,157.50 | 4,157.50 | 16,493 |
| Aug. 26, 2021 | 4,068.00 | 4,122.00 | 4,030.00 | 4,105.50 | 4,105.50 | 21,082 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
