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
2023-06-142,180.962,180.962,136.852,155.902,155.909,575
2023-06-132,199.972,210.002,169.102,174.842,174.849,494
2023-06-122,141.002,190.002,141.002,181.862,181.8629,221
2023-06-092,154.742,177.992,127.902,134.962,134.968,070
2023-06-082,127.902,190.742,127.902,157.402,157.4013,807
2023-06-072,216.472,216.472,095.002,101.302,101.3011,180
2023-06-062,190.002,215.002,189.002,202.352,202.359,063
2023-06-052,185.002,194.002,170.002,187.282,187.2818,400
2023-06-022,170.002,204.972,170.002,180.812,180.8123,700
2023-06-012,135.462,168.972,134.082,150.002,150.0015,155
2023-05-312,135.732,145.002,110.462,134.952,134.9521,231
2023-05-302,150.002,159.992,110.002,148.062,148.0611,512
2023-05-292,132.002,150.002,132.002,150.002,150.00320
2023-05-262,073.402,145.002,073.402,109.472,109.4736,114
2023-05-252,080.002,080.002,034.052,053.252,053.2511,634
2023-05-242,062.502,087.002,054.272,077.972,077.9715,576
2023-05-232,064.782,104.942,062.012,069.052,069.059,796
2023-05-222,055.002,092.002,038.012,055.772,055.7713,759
2023-05-192,088.002,088.002,054.002,058.502,058.509,561
2023-05-182,030.302,100.002,030.302,086.882,086.887,540
2023-05-171,990.692,048.891,990.692,030.562,030.5613,101
2023-05-161,940.002,003.481,940.001,984.891,984.8911,675
2023-05-151,931.001,945.201,929.751,936.691,936.697,417
2023-05-121,973.641,977.001,924.451,934.231,934.2310,423
2023-05-111,950.001,993.001,950.001,976.701,976.7017,987
2023-05-101,900.001,943.001,900.001,937.051,937.0517,653
2023-05-091,876.501,895.991,875.001,891.101,891.103,983
2023-05-081,875.211,889.971,867.501,885.801,885.802,728
2023-05-051,856.001,879.511,854.001,875.211,875.2120,680
2023-05-041,860.001,885.981,857.811,863.971,863.977,728
2023-05-031,867.001,899.961,860.991,860.991,860.992,244
2023-05-021,824.001,870.501,819.001,865.171,865.1714,851
2023-04-281,940.001,960.001,886.011,904.191,904.1924,430
2023-04-271,952.002,000.001,933.451,981.491,981.4946,105
2023-04-261,915.001,930.841,888.001,906.381,906.3813,690
2023-04-251,900.001,900.001,858.401,864.731,864.7354,021
2023-04-241,920.021,962.001,896.801,905.001,905.0012,331
2023-04-211,890.011,944.991,890.011,920.021,920.0256,408
2023-04-201,879.791,894.831,861.651,870.581,870.5816,767
2023-04-191,842.611,896.001,842.611,883.401,883.4017,529
2023-04-181,860.001,878.991,834.541,844.341,844.347,518
2023-04-171,865.001,879.871,840.001,850.551,850.551,475
2023-04-141,844.971,861.931,828.001,846.251,846.259,480
2023-04-131,805.001,845.001,797.801,843.501,843.5013,371
2023-04-121,810.001,814.111,766.901,771.481,771.484,531
2023-04-111,830.001,830.001,800.061,815.581,815.588,671
2023-04-101,851.511,851.511,824.851,848.721,848.722,922
2023-04-051,878.001,882.001,850.081,857.641,857.644,337
2023-04-041,849.001,887.521,849.001,880.191,880.195,371
2023-04-031,836.001,855.941,832.581,850.391,850.3923,783
2023-03-311,844.451,869.991,842.611,856.411,856.4111,070
2023-03-301,815.001,859.051,815.001,845.221,845.2216,513
2023-03-291,783.961,814.971,783.961,813.661,813.6626,987
2023-03-281,794.001,794.001,760.001,771.821,771.8212,443
2023-03-271,808.681,817.001,783.531,805.381,805.383,740
2023-03-241,827.001,827.001,794.891,808.681,808.685,693
2023-03-231,850.001,870.001,819.001,847.641,847.6410,404
2023-03-221,868.001,880.001,831.511,842.361,842.366,712
2023-03-211,825.001,878.021,825.001,874.051,874.059,349
2023-03-171,873.971,885.481,850.021,871.281,871.283,380
← NewerPage 15 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.