Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,665.62 +591.30 (+0.89%) CMC Crypto 200
1,439.36 +15.26 (+1.07%)
Amazon.com, Inc. (AMZN.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 03:11PM CLT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
| 22 Apr 2024 | 177.38 | 177.38 | 177.00 | 177.26 | 177.26 | 175 |
| 19 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 18 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 17 Apr 2024 | 182.50 | 182.50 | 182.50 | 184.45 | 184.45 | 20 |
| 16 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 15 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 12 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 11 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 10 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 09 Apr 2024 | 185.17 | 185.17 | 185.17 | 184.45 | 184.45 | 1 |
| 08 Apr 2024 | 185.49 | 185.49 | 185.49 | 184.45 | 184.45 | 10 |
| 05 Apr 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 04 Apr 2024 | 184.10 | 184.45 | 184.10 | 184.45 | 184.45 | 416 |
| 03 Apr 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
| 02 Apr 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
| 01 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.84 | 180.84 | 10 |
| 28 Mar 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | 300 |
| 27 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 26 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 25 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 22 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 21 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 168 |
| 20 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 19 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 18 Mar 2024 | 174.87 | 174.87 | 174.87 | 175.00 | 175.00 | 16 |
| 15 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 570 |
| 14 Mar 2024 | 179.20 | 179.20 | 177.09 | 179.16 | 179.16 | 572 |
| 13 Mar 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
| 12 Mar 2024 | 176.50 | 176.50 | 176.50 | 178.14 | 178.14 | 1 |
| 11 Mar 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
| 08 Mar 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | 93 |
| 07 Mar 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 06 Mar 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 05 Mar 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 04 Mar 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 01 Mar 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 29 Feb 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 28 Feb 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | 72 |
| 27 Feb 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
| 26 Feb 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
| 23 Feb 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
| 22 Feb 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
| 21 Feb 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
| 20 Feb 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 300 |
| 19 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 16 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 100 |
| 15 Feb 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 14 Feb 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 13 Feb 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 12 Feb 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 09 Feb 2024 | 173.87 | 173.87 | 173.87 | 171.28 | 171.28 | 29 |
| 08 Feb 2024 | 170.83 | 171.00 | 170.83 | 171.28 | 171.28 | 16 |
| 07 Feb 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 06 Feb 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 05 Feb 2024 | 169.04 | 169.10 | 169.04 | 171.28 | 171.28 | 38 |
| 02 Feb 2024 | 170.59 | 172.00 | 170.00 | 171.28 | 171.28 | 1,335 |
| 01 Feb 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 31 Jan 2024 | 156.24 | 156.75 | 156.24 | 156.75 | 156.75 | 125 |
| 30 Jan 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
| 29 Jan 2024 | 159.54 | 160.90 | 159.04 | 160.66 | 160.66 | 88 |
| 26 Jan 2024 | 158.50 | 161.00 | 158.50 | 158.59 | 158.59 | 83 |
| 25 Jan 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
| 24 Jan 2024 | 157.00 | 157.06 | 157.00 | 157.06 | 157.06 | 642 |
| 23 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 22 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 19 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 18 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 17 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 16 Jan 2024 | 153.16 | 153.16 | 153.16 | 155.00 | 155.00 | 30 |
| 15 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 12 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 11 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 168 |
| 10 Jan 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| 09 Jan 2024 | 150.98 | 150.98 | 150.98 | 146.24 | 146.24 | 20 |
| 08 Jan 2024 | 145.51 | 145.51 | 145.51 | 146.24 | 146.24 | 199 |
| 05 Jan 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | 960 |
| 04 Jan 2024 | 145.71 | 146.69 | 145.71 | 146.69 | 146.69 | 183 |
| 03 Jan 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 02 Jan 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 29 Dec 2023 | 153.57 | 153.57 | 153.57 | 153.47 | 153.47 | 35 |
| 28 Dec 2023 | 153.59 | 153.59 | 153.59 | 153.47 | 153.47 | 20 |
| 27 Dec 2023 | 153.28 | 153.28 | 153.28 | 153.47 | 153.47 | 40 |
| 26 Dec 2023 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | 180 |
| 22 Dec 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 21 Dec 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 20 Dec 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 400 |
| 19 Dec 2023 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
| 18 Dec 2023 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
| 15 Dec 2023 | 149.00 | 149.00 | 149.00 | 149.97 | 149.97 | 25 |
| 14 Dec 2023 | 150.18 | 150.18 | 148.40 | 149.97 | 149.97 | 653 |
| 13 Dec 2023 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 60 |
| 12 Dec 2023 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | 1,600 |
| 11 Dec 2023 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
| 07 Dec 2023 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
| 06 Dec 2023 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
| 05 Dec 2023 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | 344 |
| 04 Dec 2023 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
| 01 Dec 2023 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
| 30 Nov 2023 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 180 |
| *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.