Amazon.com Inc (0R1O.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 174.50 | 181.06 | 174.50 | 179.00 | 179.00 | 2,243,277 |
| 25 Apr 2024 | 171.58 | 176.59 | 166.32 | 171.25 | 171.25 | 303,776 |
| 24 Apr 2024 | 175.50 | 180.51 | 175.50 | 177.25 | 177.25 | 127,847 |
| 23 Apr 2024 | 183.00 | 183.00 | 178.07 | 178.25 | 178.25 | 1,003,054 |
| 22 Apr 2024 | 175.41 | 178.85 | 174.57 | 175.25 | 175.25 | 157,532 |
| 19 Apr 2024 | 175.57 | 179.22 | 173.92 | 176.50 | 176.50 | 833,150 |
| 18 Apr 2024 | 182.11 | 182.38 | 178.65 | 181.00 | 181.00 | 411,279 |
| 17 Apr 2024 | 179.00 | 184.56 | 179.00 | 181.25 | 181.25 | 224,885 |
| 16 Apr 2024 | 183.08 | 184.82 | 182.27 | 181.75 | 181.75 | 174,534 |
| 15 Apr 2024 | 186.70 | 189.63 | 183.12 | 187.00 | 187.00 | 291,760 |
| 12 Apr 2024 | 189.21 | 189.97 | 185.15 | 187.50 | 187.50 | 157,684 |
| 11 Apr 2024 | 185.48 | 189.39 | 185.00 | 186.50 | 186.50 | 166,764 |
| 10 Apr 2024 | 185.69 | 186.24 | 182.50 | 185.25 | 185.25 | 110,137 |
| 09 Apr 2024 | 185.80 | 187.29 | 184.39 | 185.00 | 185.00 | 115,442 |
| 08 Apr 2024 | 186.00 | 187.75 | 184.82 | 186.50 | 186.50 | 361,077 |
| 05 Apr 2024 | 181.00 | 186.26 | 181.00 | 185.00 | 185.00 | 279,754 |
| 04 Apr 2024 | 184.00 | 185.10 | 183.31 | 184.50 | 184.50 | 121,972 |
| 03 Apr 2024 | 180.54 | 182.87 | 179.94 | 182.75 | 182.75 | 72,387 |
| 02 Apr 2024 | 180.95 | 180.95 | 178.47 | 179.75 | 179.75 | 731,012 |
| 28 Mar 2024 | 179.69 | 181.68 | 179.27 | 180.00 | 180.00 | 2,057,585 |
| 27 Mar 2024 | 179.75 | 179.93 | 177.31 | 178.75 | 178.75 | 119,574 |
| 26 Mar 2024 | 180.50 | 181.00 | 178.84 | 179.75 | 179.75 | 119,926 |
| 25 Mar 2024 | 179.50 | 180.97 | 177.28 | 179.25 | 179.25 | 1,356,825 |
| 22 Mar 2024 | 177.95 | 179.25 | 176.75 | 177.00 | 177.00 | 366,269 |
| 21 Mar 2024 | 180.00 | 181.39 | 178.61 | 177.75 | 177.75 | 176,610 |
| 20 Mar 2024 | 176.01 | 178.52 | 174.65 | 174.75 | 174.75 | 1,038,896 |
| 19 Mar 2024 | 174.00 | 175.96 | 173.00 | 175.25 | 175.25 | 94,683 |
| 18 Mar 2024 | 175.89 | 176.69 | 174.29 | 174.75 | 174.75 | 164,901 |
| 15 Mar 2024 | 178.57 | 178.57 | 173.90 | 174.25 | 174.25 | 161,697 |
| 14 Mar 2024 | 178.00 | 179.50 | 176.46 | 177.75 | 177.75 | 587,748 |
| 13 Mar 2024 | 175.00 | 177.61 | 172.49 | 176.75 | 176.75 | 106,389 |
| 12 Mar 2024 | 175.00 | 176.75 | 172.00 | 175.50 | 175.50 | 102,361 |
| 11 Mar 2024 | 174.71 | 174.71 | 171.47 | 172.25 | 172.25 | 129,464 |
| 08 Mar 2024 | 173.00 | 178.79 | 173.00 | 177.00 | 177.00 | 1,185,287 |
| 07 Mar 2024 | 170.00 | 177.99 | 170.00 | 168.75 | 168.75 | 200,227 |
| 06 Mar 2024 | 174.90 | 176.47 | 173.46 | 175.00 | 175.00 | 111,604 |
| 05 Mar 2024 | 176.20 | 177.00 | 173.32 | 174.75 | 174.75 | 152,738 |
| 04 Mar 2024 | 183.00 | 183.00 | 177.50 | 178.75 | 178.75 | 175,039 |
| 01 Mar 2024 | 177.00 | 178.64 | 176.07 | 177.75 | 177.75 | 226,879 |
| 29 Feb 2024 | 171.69 | 175.24 | 171.69 | 174.50 | 174.50 | 430,060 |
| 28 Feb 2024 | 167.50 | 174.02 | 167.50 | 173.50 | 173.50 | 123,415 |
| 27 Feb 2024 | 174.00 | 174.63 | 172.86 | 174.25 | 174.25 | 105,416 |
| 26 Feb 2024 | 174.50 | 180.00 | 174.48 | 179.00 | 179.00 | 547,789 |
| 23 Feb 2024 | 174.58 | 175.76 | 173.13 | 174.00 | 174.00 | 1,021,479 |
| 22 Feb 2024 | 176.00 | 176.00 | 168.59 | 172.25 | 172.25 | 230,256 |
| 21 Feb 2024 | 168.72 | 170.19 | 167.42 | 168.50 | 168.50 | 142,746 |
| 20 Feb 2024 | 172.50 | 172.50 | 165.75 | 167.00 | 167.00 | 159,432 |
| 19 Feb 2024 | 172.00 | 172.00 | 164.00 | 169.25 | 169.25 | 421 |
| 16 Feb 2024 | 169.00 | 170.45 | 167.17 | 170.00 | 170.00 | 1,555,344 |
| 15 Feb 2024 | 170.00 | 171.95 | 167.60 | 168.25 | 168.25 | 587,985 |
| 14 Feb 2024 | 169.36 | 170.86 | 168.30 | 171.25 | 171.25 | 764,251 |
| 13 Feb 2024 | 172.31 | 174.62 | 165.75 | 169.75 | 169.75 | 831,013 |
| 12 Feb 2024 | 174.63 | 175.37 | 172.51 | 173.25 | 173.25 | 180,483 |
| 09 Feb 2024 | 170.19 | 174.67 | 169.84 | 172.50 | 172.50 | 239,716 |
| 08 Feb 2024 | 170.94 | 171.40 | 168.89 | 170.50 | 170.50 | 159,485 |
| 07 Feb 2024 | 168.58 | 170.88 | 168.58 | 170.00 | 170.00 | 150,777 |
| 06 Feb 2024 | 173.00 | 173.00 | 167.65 | 168.50 | 168.50 | 3,289,376 |
| 05 Feb 2024 | 169.50 | 171.81 | 167.71 | 168.00 | 168.00 | 950,676 |
| 02 Feb 2024 | 165.00 | 172.50 | 159.28 | 170.75 | 170.75 | 1,223,917 |
| 01 Feb 2024 | 157.00 | 159.14 | 152.50 | 157.25 | 157.25 | 329,525 |
| 31 Jan 2024 | 156.42 | 159.03 | 155.27 | 156.25 | 156.25 | 163,130 |
| 30 Jan 2024 | 161.26 | 161.70 | 158.53 | 162.50 | 162.50 | 342,242 |
| 29 Jan 2024 | 163.50 | 167.00 | 158.90 | 159.25 | 159.25 | 175,584 |
| 26 Jan 2024 | 163.00 | 163.00 | 156.60 | 159.25 | 159.25 | 416,350 |
| 25 Jan 2024 | 155.74 | 158.50 | 154.59 | 158.25 | 158.25 | 177,593 |
| 24 Jan 2024 | 157.46 | 159.21 | 156.02 | 157.50 | 157.50 | 500,826 |
| 23 Jan 2024 | 159.00 | 159.00 | 153.94 | 154.75 | 154.75 | 478,747 |
| 22 Jan 2024 | 156.01 | 157.00 | 153.90 | 155.00 | 155.00 | 151,067 |
| 19 Jan 2024 | 154.45 | 155.34 | 152.74 | 153.75 | 153.75 | 298,679 |
| 18 Jan 2024 | 151.70 | 153.78 | 151.70 | 154.50 | 154.50 | 633,908 |
| 17 Jan 2024 | 151.74 | 155.41 | 149.95 | 151.75 | 151.75 | 134,123 |
| 16 Jan 2024 | 152.91 | 154.97 | 152.16 | 153.00 | 153.00 | 678,298 |
| 15 Jan 2024 | 154.62 | 154.62 | 154.62 | 154.25 | 154.25 | 6,986 |
| 12 Jan 2024 | 154.42 | 156.20 | 154.03 | 155.00 | 155.00 | 3,510,877 |
| 11 Jan 2024 | 154.80 | 157.16 | 153.13 | 154.50 | 154.50 | 298,620 |
| 10 Jan 2024 | 152.50 | 154.40 | 151.37 | 153.00 | 153.00 | 642,823 |
| 09 Jan 2024 | 147.80 | 151.67 | 148.21 | 150.75 | 150.75 | 215,432 |
| 08 Jan 2024 | 144.90 | 148.37 | 144.90 | 147.50 | 147.50 | 148,491 |
| 05 Jan 2024 | 144.65 | 146.59 | 143.50 | 145.75 | 145.75 | 695,850 |
| 04 Jan 2024 | 148.47 | 149.17 | 144.05 | 145.25 | 145.25 | 1,023,676 |
| 03 Jan 2024 | 153.50 | 153.50 | 148.85 | 150.00 | 150.00 | 929,022 |
| 02 Jan 2024 | 151.94 | 152.36 | 148.39 | 150.00 | 150.00 | 241,530 |
| 29 Dec 2023 | 153.26 | 153.89 | 151.02 | 153.25 | 153.25 | 123,343 |
| 28 Dec 2023 | 153.34 | 158.00 | 152.95 | 153.25 | 153.25 | 105,611 |
| 27 Dec 2023 | 158.00 | 158.00 | 153.23 | 153.50 | 153.50 | 112,317 |
| 22 Dec 2023 | 153.92 | 154.29 | 153.22 | 153.50 | 153.50 | 113,402 |
| 21 Dec 2023 | 153.08 | 153.64 | 152.10 | 156.25 | 156.25 | 171,286 |
| 20 Dec 2023 | 153.42 | 155.62 | 152.82 | 158.50 | 158.50 | 4,023,590 |
| 19 Dec 2023 | 154.04 | 155.08 | 152.69 | 157.00 | 157.00 | 161,441 |
| 18 Dec 2023 | 150.02 | 154.43 | 149.97 | 156.50 | 156.50 | 1,078,868 |
| 15 Dec 2023 | 147.77 | 150.00 | 147.77 | 149.00 | 149.00 | 218,774 |
| 14 Dec 2023 | 149.72 | 150.50 | 145.52 | 148.25 | 148.25 | 306,234 |
| 13 Dec 2023 | 147.48 | 149.45 | 146.84 | 147.50 | 147.50 | 267,868 |
| 12 Dec 2023 | 146.00 | 147.09 | 145.46 | 146.00 | 146.00 | 8,999,843 |
| 11 Dec 2023 | 146.73 | 147.42 | 143.64 | 144.50 | 144.50 | 665,943 |
| 08 Dec 2023 | 150.50 | 150.50 | 145.40 | 146.75 | 146.75 | 263,933 |
| 07 Dec 2023 | 146.00 | 147.92 | 145.36 | 147.00 | 147.00 | 195,506 |
| 06 Dec 2023 | 149.89 | 149.89 | 145.02 | 145.25 | 145.25 | 182,641 |
| 05 Dec 2023 | 147.50 | 148.56 | 143.15 | 146.25 | 146.25 | 235,989 |
| 04 Dec 2023 | 145.80 | 145.80 | 142.82 | 144.00 | 144.00 | 210,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.