Amazon.com, Inc. (AMZN.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 277.00 | 284.00 | 275.00 | 282.00 | 282.00 | 267,507 |
| Aug 11, 2022 | 284.00 | 287.50 | 275.50 | 277.00 | 277.00 | 672,555 |
| Aug 10, 2022 | 284.00 | 286.00 | 278.50 | 285.50 | 285.50 | 309,034 |
| Aug 09, 2022 | 273.50 | 279.50 | 267.00 | 276.00 | 276.00 | 281,995 |
| Aug 08, 2022 | 281.00 | 287.50 | 267.00 | 276.00 | 276.00 | 156,993 |
| Aug 05, 2022 | 290.50 | 294.50 | 275.00 | 277.00 | 277.00 | 256,282 |
| Aug 04, 2022 | 285.00 | 294.50 | 273.50 | 290.00 | 290.00 | 347,202 |
| Aug 03, 2022 | 269.00 | 283.50 | 269.00 | 281.50 | 281.50 | 3,722,521 |
| Aug 02, 2022 | 266.00 | 274.50 | 258.00 | 268.00 | 268.00 | 434,135 |
| Aug 01, 2022 | 269.00 | 275.00 | 257.00 | 264.50 | 264.50 | 356,788 |
| Jul 29, 2022 | 295.50 | 300.00 | 264.50 | 266.00 | 266.00 | 723,087 |
| Jul 28, 2022 | 275.00 | 277.50 | 257.50 | 267.00 | 267.00 | 409,407 |
| Jul 27, 2022 | 270.00 | 282.50 | 270.00 | 280.50 | 280.50 | 484,899 |
| Jul 26, 2022 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 367,750 |
| Jul 25, 2022 | 277.00 | 281.50 | 266.00 | 274.00 | 274.00 | 315,057 |
| Jul 22, 2022 | 288.00 | 294.50 | 270.50 | 277.00 | 277.00 | 543,299 |
| Jul 21, 2022 | 267.00 | 294.50 | 267.00 | 287.50 | 287.50 | 390,758 |
| Jul 20, 2022 | 253.00 | 269.50 | 253.00 | 267.00 | 267.00 | 301,438 |
| Jul 19, 2022 | 244.50 | 253.50 | 242.25 | 253.00 | 253.00 | 260,318 |
| Jul 18, 2022 | 241.00 | 245.00 | 238.00 | 240.50 | 240.50 | 221,107 |
| Jul 15, 2022 | 230.00 | 243.00 | 229.00 | 237.25 | 237.25 | 157,528 |
| Jul 14, 2022 | 221.50 | 229.50 | 216.50 | 228.75 | 228.75 | 219,120 |
| Jul 13, 2022 | 219.00 | 225.00 | 215.25 | 224.50 | 224.50 | 317,643 |
| Jul 12, 2022 | 230.00 | 231.00 | 216.25 | 218.75 | 218.75 | 154,378 |
| Jul 11, 2022 | 245.00 | 245.00 | 225.50 | 230.75 | 230.75 | 423,190 |
| Jul 08, 2022 | 238.00 | 245.00 | 231.00 | 243.75 | 243.75 | 466,785 |
| Jul 07, 2022 | 222.50 | 242.00 | 216.00 | 239.75 | 239.75 | 471,941 |
| Jul 06, 2022 | 219.00 | 224.75 | 213.00 | 222.25 | 222.25 | 347,296 |
| Jul 05, 2022 | 209.50 | 220.00 | 202.00 | 219.00 | 219.00 | 829,455 |
| Jul 04, 2022 | 204.00 | 210.00 | 200.25 | 207.25 | 207.25 | 167,201 |
| Jul 01, 2022 | 191.00 | 194.25 | 185.00 | 193.00 | 193.00 | 170,216 |
| Jun 30, 2022 | 182.75 | 191.00 | 175.00 | 189.75 | 189.75 | 910,061 |
| Jun 29, 2022 | 187.50 | 194.00 | 186.50 | 190.75 | 190.75 | 141,278 |
| Jun 28, 2022 | 190.00 | 194.00 | 183.00 | 185.00 | 185.00 | 209,436 |
| Jun 27, 2022 | 190.00 | 192.75 | 184.00 | 190.00 | 190.00 | 175,536 |
| Jun 24, 2022 | 188.00 | 193.00 | 184.00 | 192.00 | 192.00 | 221,552 |
| Jun 23, 2022 | 182.00 | 186.00 | 177.00 | 185.75 | 185.75 | 132,995 |
| Jun 22, 2022 | 182.00 | 188.00 | 178.00 | 181.00 | 181.00 | 252,536 |
| Jun 21, 2022 | 180.00 | 186.75 | 179.50 | 181.75 | 181.75 | 282,014 |
| Jun 16, 2022 | 174.50 | 175.25 | 171.00 | 173.50 | 173.50 | 222,168 |
| Jun 15, 2022 | 172.00 | 181.50 | 172.00 | 179.50 | 179.50 | 344,635 |
| Jun 14, 2022 | 174.75 | 174.75 | 166.75 | 171.75 | 171.75 | 136,637 |
| Jun 13, 2022 | 169.25 | 175.50 | 166.00 | 174.00 | 174.00 | 237,957 |
| Jun 10, 2022 | 171.25 | 175.50 | 165.50 | 174.75 | 174.75 | 366,797 |
| Jun 09, 2022 | 178.00 | 180.00 | 175.00 | 178.50 | 178.50 | 233,797 |
| Jun 08, 2022 | 182.25 | 183.00 | 175.00 | 177.75 | 177.75 | 171,294 |
| Jun 07, 2022 | 181.00 | 183.25 | 175.00 | 181.25 | 181.25 | 131,345 |
| Jun 06, 2022 | 185.50 | 190.00 | 180.50 | 182.75 | 182.75 | 311,209 |
| Jun 06, 2022 | 2880:144 Stock Split | |||||
| Jun 03, 2022 | 181.02 | 181.02 | 175.50 | 178.30 | 178.30 | 243,740 |
| Jun 02, 2022 | 176.45 | 183.00 | 176.45 | 182.32 | 182.32 | 239,900 |
| Jun 01, 2022 | 182.40 | 183.50 | 176.25 | 179.50 | 179.50 | 428,300 |
| May 31, 2022 | 173.60 | 179.48 | 170.63 | 176.07 | 176.07 | 648,760 |
| May 30, 2022 | 170.00 | 174.93 | 169.50 | 173.07 | 173.07 | 50,420 |
| May 27, 2022 | 168.88 | 170.00 | 166.68 | 169.70 | 169.70 | 300,880 |
| May 26, 2022 | 157.50 | 166.50 | 157.50 | 165.57 | 165.57 | 324,840 |
| May 26, 2022 | 2880:144 Stock Split | |||||
| May 24, 2022 | 151.85 | 155.13 | 150.00 | 154.07 | 154.07 | 298,160 |
| May 23, 2022 | 155.80 | 158.45 | 152.00 | 157.00 | 157.00 | 190,480 |
| May 20, 2022 | 159.75 | 160.60 | 153.75 | 156.80 | 156.80 | 208,140 |
| May 19, 2022 | 159.75 | 161.88 | 156.85 | 157.85 | 157.85 | 181,400 |
| May 17, 2022 | 165.20 | 169.60 | 164.27 | 168.90 | 168.90 | 227,860 |
| May 16, 2022 | 164.75 | 166.85 | 162.50 | 164.63 | 164.63 | 162,200 |
| May 13, 2022 | 160.25 | 169.50 | 159.50 | 167.18 | 167.18 | 333,900 |
| May 12, 2022 | 150.30 | 160.00 | 150.30 | 155.68 | 155.68 | 648,540 |
| May 11, 2022 | 158.40 | 158.48 | 150.75 | 152.43 | 152.43 | 263,980 |
| May 10, 2022 | 159.95 | 161.00 | 154.35 | 157.80 | 157.80 | 264,280 |
| May 09, 2022 | 164.05 | 164.50 | 155.32 | 156.02 | 156.02 | 258,860 |
| May 06, 2022 | 164.75 | 171.30 | 161.73 | 167.48 | 167.48 | 293,700 |
| May 05, 2022 | 172.90 | 173.00 | 165.60 | 166.20 | 166.20 | 379,900 |
| May 04, 2022 | 177.50 | 179.55 | 171.85 | 178.45 | 178.45 | 329,820 |
| May 03, 2022 | 183.75 | 185.00 | 177.50 | 178.45 | 178.45 | 416,220 |
| May 02, 2022 | 175.00 | 182.40 | 174.48 | 181.57 | 181.57 | 600,600 |
| Apr 29, 2022 | 197.18 | 197.18 | 175.32 | 177.45 | 177.45 | 966,240 |
| Apr 28, 2022 | 205.60 | 210.20 | 203.15 | 207.55 | 207.55 | 271,680 |
| Apr 27, 2022 | 208.35 | 210.88 | 200.25 | 202.05 | 202.05 | 461,440 |
| Apr 26, 2022 | 210.07 | 210.07 | 202.23 | 208.25 | 208.25 | 189,920 |
| Apr 25, 2022 | 209.10 | 213.45 | 205.75 | 212.23 | 212.23 | 161,460 |
| Apr 22, 2022 | 209.15 | 214.38 | 207.98 | 210.77 | 210.77 | 173,840 |
| Apr 21, 2022 | 210.50 | 212.35 | 208.52 | 209.35 | 209.35 | 235,400 |
| Apr 20, 2022 | 205.00 | 210.40 | 203.77 | 209.48 | 209.48 | 220,520 |
| Apr 19, 2022 | 200.00 | 210.32 | 200.00 | 206.77 | 206.77 | 109,980 |
| Apr 18, 2022 | 204.35 | 204.57 | 196.25 | 199.68 | 199.68 | 232,160 |
| Apr 13, 2022 | 199.40 | 206.70 | 195.93 | 206.13 | 206.13 | 75,740 |
| Apr 12, 2022 | 200.10 | 206.45 | 199.95 | 200.93 | 200.93 | 82,240 |
| Apr 11, 2022 | 200.00 | 204.00 | 199.15 | 200.05 | 200.05 | 114,220 |
| Apr 08, 2022 | 210.00 | 210.00 | 203.60 | 204.20 | 204.20 | 122,300 |
| Apr 07, 2022 | 208.50 | 210.55 | 204.25 | 209.55 | 209.55 | 125,140 |
| Apr 06, 2022 | 212.50 | 212.50 | 207.30 | 208.88 | 208.88 | 204,400 |
| Apr 05, 2022 | 220.00 | 222.45 | 215.40 | 215.82 | 215.82 | 175,960 |
| Apr 04, 2022 | 216.25 | 225.00 | 216.25 | 222.48 | 222.48 | 129,300 |
| Apr 01, 2022 | 217.85 | 219.50 | 213.45 | 214.95 | 214.95 | 90,120 |
| Mar 31, 2022 | 221.85 | 223.05 | 217.68 | 217.85 | 217.85 | 120,160 |
| Mar 30, 2022 | 226.25 | 227.50 | 221.45 | 221.93 | 221.93 | 164,620 |
| Mar 29, 2022 | 232.50 | 233.60 | 225.75 | 226.25 | 226.25 | 220,760 |
| Mar 28, 2022 | 230.25 | 234.13 | 228.25 | 230.30 | 230.30 | 101,560 |
| Mar 25, 2022 | 228.10 | 230.38 | 225.45 | 228.90 | 228.90 | 139,000 |
| Mar 23, 2022 | 230.00 | 231.95 | 224.90 | 228.13 | 228.13 | 395,880 |
| Mar 22, 2022 | 221.32 | 230.05 | 221.32 | 229.20 | 229.20 | 188,140 |
| Mar 21, 2022 | 218.50 | 222.48 | 215.52 | 220.90 | 220.90 | 145,060 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
