Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMZN.MX stock page

Amazon.com Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-292,957.813,013.692,955.002,992.912,992.9117,552
2024-02-282,956.002,974.992,956.002,957.812,957.8112,639
2024-02-272,969.002,977.482,949.502,960.092,960.098,144
2024-02-262,996.703,011.982,981.592,983.312,983.319,910
2024-02-232,990.003,009.002,975.552,996.652,996.6511,452
2024-02-222,910.002,987.992,910.002,986.252,986.257,837
2024-02-212,870.002,904.912,852.292,871.292,871.2913,132
2024-02-202,850.002,855.182,828.932,848.152,848.1521,321
2024-02-192,890.002,890.002,855.002,879.982,879.98256
2024-02-162,858.012,904.992,851.532,890.502,890.503,000
2024-02-152,921.252,921.252,866.992,894.942,894.9418,902
2024-02-142,900.002,923.072,883.522,920.432,920.4324,252
2024-02-132,900.002,945.992,854.002,900.892,900.899,573
2024-02-122,985.992,999.892,938.682,946.622,946.629,141
2024-02-092,928.822,991.012,915.032,981.612,981.6110,318
2024-02-082,912.002,934.972,903.482,914.742,914.7415,559
2024-02-072,884.602,916.002,884.602,910.662,910.6618,542
2024-02-062,925.002,925.002,851.012,878.882,878.8810,351
2024-02-022,885.002,958.002,866.682,940.352,940.3544,919
2024-02-012,700.002,722.502,685.002,715.252,715.259,144
2024-01-312,701.122,711.402,669.952,672.752,672.7515,204
2024-01-302,776.932,786.962,722.032,728.152,728.159,205
2024-01-292,735.002,778.992,735.002,770.662,770.669,404
2024-01-262,715.002,757.002,715.002,729.232,729.2317,575
2024-01-252,700.012,730.002,666.002,707.032,707.037,576
2024-01-242,717.002,726.992,695.002,706.042,706.0431,482
2024-01-232,670.002,704.962,670.002,700.942,700.947,625
2024-01-222,663.002,670.002,638.012,655.742,655.743,763
2024-01-192,643.992,663.372,623.962,655.042,655.048,429
2024-01-182,634.002,643.082,619.762,636.262,636.2616,861
2024-01-172,634.462,634.462,590.012,609.012,609.017,773
2024-01-162,600.002,646.002,600.002,633.782,633.7820,408
2024-01-152,613.002,613.002,575.272,595.992,595.99174
2024-01-122,619.002,631.002,600.002,601.282,601.2835,778
2024-01-112,630.002,666.492,600.022,620.922,620.9219,504
2024-01-102,600.002,624.752,593.402,605.072,605.0720,204
2024-01-092,500.032,570.002,500.032,565.952,565.9538,099
2024-01-082,464.982,524.982,464.982,509.882,509.8810,787
2024-01-052,450.252,489.992,446.452,446.612,446.6112,903
2024-01-042,500.002,511.992,461.002,462.572,462.577,568
2024-01-032,545.002,579.992,529.002,537.332,537.3325,753
2024-01-022,580.002,581.752,531.722,548.922,548.927,516
2023-12-292,604.082,608.492,558.382,581.752,581.7513,818
2023-12-282,600.002,610.002,588.112,609.362,609.362,769
2023-12-272,619.972,625.002,592.002,594.002,594.005,921
2023-12-262,614.202,614.202,595.892,605.142,605.14105,830
2023-12-222,610.462,615.022,600.002,614.222,614.227,422
2023-12-212,618.002,620.002,600.002,611.432,611.434,637
2023-12-202,623.002,649.992,602.012,611.762,611.7614,916
2023-12-192,654.272,654.272,616.212,622.902,622.9015,677
2023-12-182,588.402,655.502,588.402,654.502,654.508,749
2023-12-152,528.882,587.702,528.882,585.522,585.5211,147
2023-12-142,569.092,604.682,520.002,528.882,528.8814,180
2023-12-132,560.002,590.002,548.782,559.522,559.529,534
2023-12-112,560.002,560.002,515.282,548.992,548.993,198
2023-12-082,537.002,566.002,531.772,558.872,558.873,506
2023-12-072,500.012,579.002,500.012,561.902,561.9012,274
2023-12-062,529.892,529.892,494.932,500.302,500.309,181
2023-12-052,506.942,590.002,500.852,550.752,550.7530,258
2023-12-042,529.992,533.002,488.712,529.702,529.7014,504
← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.