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
2023-09-062,385.012,400.002,365.122,381.262,381.269,946
2023-09-052,360.002,390.002,354.112,388.222,388.223,459
2023-09-042,356.312,360.002,338.002,338.002,338.00367
2023-09-012,379.962,379.962,340.102,356.292,356.293,590
2023-08-312,273.472,360.002,273.472,349.222,349.2244,847
2023-08-302,259.992,273.972,252.202,273.082,273.088,446
2023-08-292,222.002,279.962,222.002,264.382,264.3811,653
2023-08-282,230.002,230.052,205.002,228.792,228.795,832
2023-08-252,222.632,235.002,195.002,225.882,225.884,450
2023-08-242,300.002,300.002,214.012,223.972,223.971,988
2023-08-232,268.002,284.742,257.202,269.852,269.855,414
2023-08-222,280.002,289.062,262.262,266.252,266.2515,872
2023-08-212,289.992,300.002,265.002,291.692,291.692,067
2023-08-182,257.002,284.432,247.002,278.962,278.963,547
2023-08-172,315.002,320.002,291.962,292.942,292.9413,074
2023-08-162,344.452,344.452,314.012,314.932,314.9313,033
2023-08-152,398.852,400.002,350.092,356.242,356.246,347
2023-08-142,363.812,394.972,356.932,389.992,389.9914,074
2023-08-112,337.512,364.942,337.012,353.482,353.4813,124
2023-08-102,366.652,375.072,343.062,354.652,354.657,005
2023-08-092,392.462,400.002,344.952,356.942,356.949,317
2023-08-082,412.512,412.932,382.282,389.922,389.9225,459
2023-08-072,395.912,434.992,378.132,421.442,421.449,518
2023-08-042,390.002,445.722,379.852,390.032,390.03144,129
2023-08-032,194.922,241.252,194.922,226.632,226.6320,286
2023-08-022,202.002,202.002,163.512,187.172,187.178,064
2023-08-012,238.232,238.232,209.592,224.482,224.4813,106
2023-07-312,209.582,239.962,209.582,232.732,232.7322,422
2023-07-282,165.242,217.982,165.242,209.582,209.585,350
2023-07-272,195.002,220.002,158.002,164.232,164.2310,960
2023-07-262,180.002,182.872,125.002,156.322,156.329,400
2023-07-252,185.972,189.702,175.002,184.792,184.794,688
2023-07-242,199.922,199.922,166.002,167.842,167.844,454
2023-07-212,201.002,213.002,177.282,199.922,199.927,063
2023-07-202,261.012,261.012,181.452,203.872,203.876,713
2023-07-192,229.732,274.982,222.002,267.162,267.166,193
2023-07-182,244.992,244.992,202.822,229.732,229.737,789
2023-07-172,276.002,276.002,234.002,237.192,237.1920,595
2023-07-142,262.242,300.002,248.032,249.242,249.245,000
2023-07-132,240.002,271.712,240.002,263.502,263.5015,951
2023-07-122,188.002,219.992,175.002,212.912,212.9112,765
2023-07-112,188.002,207.002,186.052,189.862,189.862,447
2023-07-102,214.052,214.052,150.002,168.932,168.934,107
2023-07-072,206.022,237.002,205.432,225.472,225.4710,903
2023-07-062,215.002,232.002,184.072,209.712,209.718,710
2023-07-052,215.002,228.002,205.432,220.962,220.9619,898
2023-07-042,221.002,223.002,220.102,223.002,223.00147
2023-07-032,239.872,247.902,190.002,220.002,220.009,861
2023-06-302,195.942,241.982,195.942,232.482,232.486,453
2023-06-292,200.622,214.962,180.702,192.702,192.709,512
2023-06-282,205.002,247.952,195.002,201.982,201.9811,931
2023-06-272,190.002,223.252,179.022,207.622,207.629,405
2023-06-262,225.002,249.952,180.002,188.312,188.316,732
2023-06-232,245.002,250.002,207.082,222.282,222.2864,272
2023-06-222,152.002,235.022,152.002,233.852,233.857,452
2023-06-212,162.802,177.002,130.002,137.532,137.534,792
2023-06-202,145.802,179.962,135.012,164.322,164.3223,522
2023-06-192,157.972,158.022,145.812,146.002,146.00230
2023-06-162,182.992,182.992,137.002,145.762,145.768,918
2023-06-152,138.062,183.972,138.062,174.442,174.445,971
← NewerPage 14 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.