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
2023-12-012,535.002,536.982,513.222,532.002,532.0017,648
2023-11-302,538.022,561.992,513.002,526.742,526.746,983
2023-11-292,541.002,545.002,516.502,538.022,538.028,662
2023-11-282,535.012,535.012,509.002,517.202,517.205,047
2023-11-272,527.012,556.002,526.582,544.672,544.679,872
2023-11-242,507.502,527.012,486.562,527.012,527.012,668
2023-11-232,510.002,510.002,500.002,501.052,501.05181
2023-11-222,472.442,539.962,472.442,516.762,516.765,323
2023-11-212,485.002,485.002,435.002,469.332,469.338,709
2023-11-172,464.752,504.992,464.752,495.552,495.556,821
2023-11-162,445.002,479.992,415.002,463.662,463.666,530
2023-11-152,534.632,534.632,474.192,479.562,479.566,293
2023-11-142,523.992,557.352,523.992,534.642,534.6416,581
2023-11-132,500.012,519.972,490.582,505.952,505.959,147
2023-11-102,494.162,533.002,494.162,530.512,530.517,587
2023-11-092,474.202,510.002,469.772,506.452,506.457,498
2023-11-082,500.002,500.002,467.892,487.902,487.905,429
2023-11-072,450.002,508.002,450.002,500.002,500.006,665
2023-11-062,418.282,465.002,418.282,440.182,440.1819,078
2023-11-032,430.002,430.002,395.002,419.342,419.347,333
2023-11-012,391.002,442.002,391.002,439.562,439.5619,314
2023-10-312,393.622,411.192,374.772,396.122,396.124,215
2023-10-302,309.272,398.282,309.272,395.172,395.1711,841
2023-10-272,250.002,346.002,249.422,309.272,309.2733,706
2023-10-262,220.002,220.002,161.002,174.542,174.5413,833
2023-10-252,306.002,306.002,219.002,225.462,225.469,589
2023-10-242,315.862,345.402,314.002,345.262,345.2610,456
2023-10-232,289.982,316.002,269.002,302.542,302.546,148
2023-10-202,322.162,322.162,283.002,286.562,286.568,498
2023-10-192,365.672,415.002,339.372,345.292,345.293,566
2023-10-182,348.002,374.462,330.162,341.622,341.625,881
2023-10-172,370.262,373.832,330.002,364.542,364.546,614
2023-10-162,330.212,384.982,330.212,374.162,374.1612,887
2023-10-132,370.012,370.632,333.362,341.922,341.924,291
2023-10-122,351.002,417.992,351.002,377.042,377.048,776
2023-10-112,320.662,354.002,310.162,349.312,349.315,147
2023-10-102,326.452,352.002,315.832,320.662,320.667,451
2023-10-092,324.502,346.002,278.002,328.322,328.324,199
2023-10-062,295.002,325.002,280.032,324.502,324.503,245
2023-10-052,265.002,305.022,260.002,295.752,295.755,133
2023-10-042,250.962,296.002,250.962,285.332,285.334,696
2023-10-032,278.002,278.352,230.012,237.132,237.134,603
2023-10-022,253.002,285.002,244.582,279.892,279.8910,569
2023-09-292,219.002,247.002,200.022,211.132,211.1310,842
2023-09-282,220.002,225.002,179.002,210.762,210.767,817
2023-09-272,211.002,241.262,190.972,228.442,228.448,704
2023-09-262,278.982,278.982,197.002,207.832,207.8317,093
2023-09-252,217.502,289.942,217.502,278.982,278.985,367
2023-09-222,233.002,269.992,212.222,220.062,220.0612,306
2023-09-212,299.982,299.982,227.682,252.052,252.058,024
2023-09-202,351.992,352.002,310.042,314.702,314.706,445
2023-09-192,377.712,377.712,316.492,349.722,349.7215,564
2023-09-182,420.002,420.002,385.002,389.662,389.6615,095
2023-09-152,470.002,470.002,393.832,396.972,396.975,471
2023-09-142,477.962,492.002,470.002,477.252,477.253,187
2023-09-132,427.972,480.002,427.972,477.962,477.965,739
2023-09-122,465.002,465.002,430.502,438.592,438.597,021
2023-09-112,449.992,482.502,448.282,479.392,479.397,981
2023-09-082,422.002,439.982,395.002,427.972,427.978,399
2023-09-072,365.002,425.002,342.002,421.522,421.5213,866
← NewerPage 13 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.