Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,169.00 | 4,169.00 | 4,059.61 | 4,100.30 | 4,100.30 | 9,461 |
| 2026-07-22 | 4,303.84 | 4,303.84 | 4,219.01 | 4,263.72 | 4,263.72 | 4,238 |
| 2026-07-21 | 4,306.51 | 4,335.89 | 4,289.01 | 4,304.51 | 4,304.51 | 3,184 |
| 2026-07-20 | 4,367.00 | 4,419.99 | 4,336.01 | 4,356.33 | 4,356.33 | 10,862 |
| 2026-07-17 | 4,349.99 | 4,374.00 | 4,300.00 | 4,335.80 | 4,335.80 | 3,918 |
| 2026-07-16 | 4,411.83 | 4,474.99 | 4,343.00 | 4,355.95 | 4,355.95 | 9,575 |
| 2026-07-15 | 4,360.00 | 4,456.00 | 4,360.00 | 4,427.55 | 4,427.55 | 42,219 |
| 2026-07-14 | 4,310.00 | 4,349.99 | 4,245.01 | 4,323.83 | 4,323.83 | 13,830 |
| 2026-07-13 | 4,315.00 | 4,370.00 | 4,292.00 | 4,337.48 | 4,337.48 | 3,787 |
| 2026-07-10 | 4,350.00 | 4,380.00 | 4,274.91 | 4,297.92 | 4,297.92 | 3,847 |
| 2026-07-09 | 4,242.00 | 4,343.45 | 4,200.00 | 4,325.91 | 4,325.91 | 8,442 |
| 2026-07-08 | 4,310.00 | 4,310.00 | 4,245.00 | 4,270.18 | 4,270.18 | 7,050 |
| 2026-07-07 | 4,275.00 | 4,332.00 | 4,250.00 | 4,304.24 | 4,304.24 | 9,318 |
| 2026-07-06 | 4,223.82 | 4,294.99 | 4,223.82 | 4,258.88 | 4,258.88 | 9,049 |
| 2026-07-03 | 4,222.00 | 4,245.00 | 4,222.00 | 4,245.00 | 4,245.00 | 121 |
| 2026-07-02 | 4,247.00 | 4,305.00 | 4,221.39 | 4,251.09 | 4,251.09 | 18,360 |
| 2026-07-01 | 4,199.90 | 4,290.00 | 4,169.05 | 4,248.04 | 4,248.04 | 14,014 |
| 2026-06-30 | 4,195.00 | 4,219.99 | 4,154.64 | 4,165.33 | 4,165.33 | 14,639 |
| 2026-06-29 | 4,187.00 | 4,233.00 | 4,187.00 | 4,194.80 | 4,194.80 | 7,753 |
| 2026-06-26 | 3,984.50 | 4,074.99 | 3,960.00 | 4,018.79 | 4,018.79 | 18,172 |
| 2026-06-25 | 4,125.77 | 4,125.77 | 3,950.00 | 3,964.11 | 3,964.11 | 20,541 |
| 2026-06-24 | 4,088.20 | 4,269.99 | 4,088.20 | 4,146.51 | 4,146.51 | 9,451 |
| 2026-06-23 | 4,040.00 | 4,149.99 | 4,040.00 | 4,125.16 | 4,125.16 | 27,713 |
| 2026-06-22 | 4,200.00 | 4,200.00 | 4,030.01 | 4,055.14 | 4,055.14 | 55,552 |
| 2026-06-19 | 4,265.01 | 4,265.01 | 4,236.00 | 4,236.00 | 4,236.00 | 352 |
| 2026-06-18 | 4,114.20 | 4,279.96 | 4,114.20 | 4,229.46 | 4,229.46 | 7,246 |
| 2026-06-17 | 4,230.00 | 4,230.00 | 4,109.00 | 4,114.09 | 4,114.09 | 28,250 |
| 2026-06-16 | 4,252.89 | 4,296.00 | 4,224.34 | 4,236.81 | 4,236.81 | 8,403 |
| 2026-06-15 | 4,132.00 | 4,298.99 | 4,132.00 | 4,234.75 | 4,234.75 | 15,209 |
| 2026-06-12 | 4,175.00 | 4,184.98 | 4,030.00 | 4,106.76 | 4,106.76 | 20,433 |
| 2026-06-11 | 4,150.00 | 4,184.99 | 4,090.01 | 4,165.24 | 4,165.24 | 2,307 |
| 2026-06-10 | 4,267.26 | 4,267.26 | 4,140.95 | 4,147.15 | 4,147.15 | 13,610 |
| 2026-06-09 | 4,335.00 | 4,350.00 | 4,191.01 | 4,241.77 | 4,241.77 | 16,506 |
| 2026-06-08 | 4,302.97 | 4,349.99 | 4,255.00 | 4,280.15 | 4,280.15 | 8,670 |
| 2026-06-05 | 4,408.00 | 4,439.47 | 4,310.00 | 4,324.60 | 4,324.60 | 4,171 |
| 2026-06-04 | 4,339.00 | 4,434.06 | 4,339.00 | 4,387.30 | 4,387.30 | 6,205 |
| 2026-06-03 | 4,441.09 | 4,441.09 | 4,303.55 | 4,325.90 | 4,325.90 | 9,516 |
| 2026-06-02 | 4,500.00 | 4,508.26 | 4,401.92 | 4,442.81 | 4,442.81 | 35,817 |
| 2026-06-01 | 4,640.00 | 4,640.00 | 4,534.56 | 4,546.24 | 4,546.24 | 16,544 |
| 2026-05-29 | 4,730.00 | 4,769.74 | 4,681.60 | 4,709.47 | 4,709.47 | 4,465 |
| 2026-05-28 | 4,750.00 | 4,750.00 | 4,650.00 | 4,735.73 | 4,735.73 | 10,753 |
| 2026-05-27 | 4,600.00 | 4,730.00 | 4,600.00 | 4,713.04 | 4,713.04 | 23,373 |
| 2026-05-26 | 4,641.00 | 4,658.00 | 4,536.60 | 4,586.66 | 4,586.66 | 13,904 |
| 2026-05-25 | 4,640.00 | 4,680.00 | 4,619.96 | 4,619.96 | 4,619.96 | 333 |
| 2026-05-22 | 4,665.88 | 4,665.88 | 4,615.00 | 4,620.00 | 4,620.00 | 6,080 |
| 2026-05-21 | 4,572.00 | 4,650.00 | 4,541.00 | 4,647.23 | 4,647.23 | 29,685 |
| 2026-05-20 | 4,490.00 | 4,588.00 | 4,490.00 | 4,571.27 | 4,571.27 | 5,059 |
| 2026-05-19 | 4,538.40 | 4,538.40 | 4,440.00 | 4,505.84 | 4,505.84 | 16,364 |
| 2026-05-18 | 4,575.98 | 4,640.00 | 4,550.00 | 4,570.13 | 4,570.13 | 6,741 |
| 2026-05-15 | 4,542.96 | 4,589.99 | 4,537.01 | 4,580.02 | 4,580.02 | 9,481 |
| 2026-05-14 | 4,639.05 | 4,650.00 | 4,588.64 | 4,607.91 | 4,607.91 | 8,832 |
| 2026-05-13 | 4,560.22 | 4,647.99 | 4,541.78 | 4,641.88 | 4,641.88 | 8,777 |
| 2026-05-12 | 4,596.61 | 4,599.24 | 4,537.00 | 4,575.08 | 4,575.08 | 11,223 |
| 2026-05-11 | 4,651.00 | 4,699.99 | 4,610.02 | 4,619.71 | 4,619.71 | 16,664 |
| 2026-05-08 | 4,682.00 | 4,717.66 | 4,655.00 | 4,694.78 | 4,694.78 | 8,874 |
| 2026-05-07 | 4,741.00 | 4,741.00 | 4,680.01 | 4,687.18 | 4,687.18 | 7,905 |
| 2026-05-06 | 4,730.44 | 4,785.00 | 4,704.00 | 4,763.63 | 4,763.63 | 42,430 |
| 2026-05-05 | 4,761.00 | 4,832.26 | 4,725.35 | 4,754.22 | 4,754.22 | 34,083 |
| 2026-05-04 | 4,630.00 | 4,810.00 | 4,630.00 | 4,755.54 | 4,755.54 | 45,944 |
| 2026-04-30 | 4,781.00 | 4,805.00 | 4,489.07 | 4,637.70 | 4,637.70 | 27,675 |
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.