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
2022-09-232,335.002,335.002,268.202,296.412,296.4111,016
2022-09-222,382.972,382.972,321.002,360.102,360.105,260
2022-09-212,447.562,455.992,375.022,376.162,376.167,149
2022-09-202,480.002,484.352,428.002,447.562,447.5610,250
2022-09-192,500.002,500.002,455.672,476.332,476.333,333
2022-09-152,561.402,608.192,525.392,531.882,531.8828,756
2022-09-142,547.552,578.552,536.002,561.402,561.404,537
2022-09-132,669.002,669.002,545.002,547.552,547.5519,780
2022-09-122,660.002,709.002,660.002,708.492,708.498,628
2022-09-092,591.682,655.002,591.682,654.692,654.6919,945
2022-09-082,582.172,608.312,551.002,581.912,581.913,900
2022-09-072,539.002,590.502,525.332,585.472,585.471,710
2022-09-062,577.002,577.002,518.012,538.612,538.613,010
2022-09-052,537.262,545.002,537.262,545.002,545.0089
2022-09-022,570.012,622.002,530.002,537.262,537.2615,561
2022-09-012,550.092,579.182,500.222,578.632,578.6319,388
2022-08-312,618.002,618.002,550.092,563.232,563.231,125
2022-08-302,608.312,631.002,556.012,591.642,591.642,858
2022-08-292,600.002,638.002,575.052,619.482,619.486,714
2022-08-262,729.002,733.002,610.002,611.322,611.328,204
2022-08-252,678.592,734.912,666.772,724.522,724.528,821
2022-08-242,671.022,696.382,640.002,673.272,673.274,501
2022-08-232,682.002,696.002,661.712,669.212,669.213,981
2022-08-222,784.652,784.652,674.012,684.452,684.4513,698
2022-08-192,856.002,856.002,780.072,792.792,792.7911,908
2022-08-182,836.722,871.002,816.022,861.402,861.406,501
2022-08-172,850.002,871.082,823.012,836.722,836.7210,803
2022-08-162,852.472,914.672,832.972,887.232,887.2317,563
2022-08-152,851.062,860.702,816.022,838.282,838.28129,413
2022-08-122,804.782,849.272,787.402,836.882,836.88127,399
2022-08-112,875.472,875.472,793.002,804.772,804.7712,731
2022-08-102,850.002,870.002,818.752,861.172,861.1717,163
2022-08-092,827.002,827.002,760.002,789.962,789.9615,498
2022-08-082,871.012,925.592,801.012,820.762,820.7610,730
2022-08-052,895.012,914.402,852.062,866.402,866.4013,031
2022-08-042,875.002,924.982,850.002,896.202,896.2052,582
2022-08-032,799.992,877.002,799.992,866.932,866.9381,241
2022-08-022,754.422,820.022,754.422,789.642,789.6421,765
2022-08-012,747.312,810.002,726.002,756.912,756.919,191
2022-07-292,720.002,799.002,691.002,762.062,762.0695,141
2022-07-282,470.002,491.302,410.002,470.332,470.3362,381
2022-07-272,400.012,474.072,395.132,465.892,465.899,401
2022-07-262,389.602,413.002,344.332,352.112,352.115,523
2022-07-252,524.002,524.002,459.002,474.362,474.3615,080
2022-07-222,574.222,576.022,495.002,516.372,516.3714,691
2022-07-212,535.002,577.572,500.002,576.022,576.0228,612
2022-07-202,424.502,530.612,420.012,521.112,521.1116,682
2022-07-192,350.002,433.002,328.732,424.502,424.5019,397
2022-07-182,340.372,389.852,326.272,328.342,328.346,886
2022-07-152,309.002,372.002,309.002,333.832,333.8315,157
2022-07-142,300.002,310.002,264.002,299.312,299.312,648
2022-07-132,250.002,309.532,224.202,296.302,296.3012,935
2022-07-122,343.002,356.892,261.552,277.102,277.107,504
2022-07-112,358.002,358.002,309.572,317.502,317.508,726
2022-07-082,400.002,400.002,330.212,362.772,362.776,622
2022-07-072,370.002,399.852,340.002,388.442,388.4427,296
2022-07-062,333.252,384.112,317.792,361.022,361.0213,371
2022-07-052,214.432,347.102,182.292,331.822,331.8216,842
2022-07-042,229.992,229.992,214.432,214.432,214.43316
2022-07-012,177.102,219.572,173.992,214.432,214.4323,581
← NewerPage 18 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.