Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4,486.02 | 4,639.08 | 4,486.02 | 4,598.87 | 4,598.87 | 16,606 |
| 2026-04-28 | 4,514.34 | 4,549.99 | 4,487.02 | 4,508.57 | 4,508.57 | 14,580 |
| 2026-04-27 | 4,571.82 | 4,579.99 | 4,526.42 | 4,537.03 | 4,537.03 | 8,189 |
| 2026-04-24 | 4,515.00 | 4,599.99 | 4,478.57 | 4,591.26 | 4,591.26 | 44,618 |
| 2026-04-23 | 4,424.81 | 4,481.00 | 4,407.37 | 4,445.41 | 4,445.41 | 3,779 |
| 2026-04-22 | 4,360.00 | 4,437.00 | 4,344.00 | 4,429.97 | 4,429.97 | 14,876 |
| 2026-04-21 | 4,385.36 | 4,403.19 | 4,329.89 | 4,349.98 | 4,349.98 | 58,256 |
| 2026-04-20 | 4,314.00 | 4,314.00 | 4,260.00 | 4,298.05 | 4,298.05 | 5,308 |
| 2026-04-17 | 4,304.01 | 4,396.87 | 4,304.01 | 4,342.35 | 4,342.35 | 33,354 |
| 2026-04-16 | 4,293.00 | 4,310.00 | 4,232.00 | 4,300.00 | 4,300.00 | 6,257 |
| 2026-04-15 | 4,275.29 | 4,320.99 | 4,260.45 | 4,293.60 | 4,293.60 | 20,192 |
| 2026-04-14 | 4,180.00 | 4,351.00 | 4,180.00 | 4,296.24 | 4,296.24 | 32,753 |
| 2026-04-13 | 4,113.46 | 4,154.98 | 4,092.02 | 4,138.05 | 4,138.05 | 10,428 |
| 2026-04-10 | 4,050.00 | 4,150.00 | 4,050.00 | 4,123.17 | 4,123.17 | 119,842 |
| 2026-04-09 | 3,900.00 | 4,050.00 | 3,900.00 | 4,042.36 | 4,042.36 | 22,799 |
| 2026-04-08 | 3,800.00 | 3,900.00 | 3,800.00 | 3,849.43 | 3,849.43 | 16,555 |
| 2026-04-07 | 3,772.00 | 3,776.50 | 3,722.16 | 3,775.19 | 3,775.19 | 5,591 |
| 2026-04-06 | 3,731.85 | 3,794.99 | 3,731.85 | 3,774.74 | 3,774.74 | 12,723 |
| 2026-04-01 | 3,751.71 | 3,802.18 | 3,725.00 | 3,755.64 | 3,755.64 | 29,125 |
| 2026-03-31 | 3,687.00 | 3,765.32 | 3,687.00 | 3,751.71 | 3,751.71 | 4,169 |
| 2026-03-30 | 3,617.16 | 3,680.00 | 3,617.16 | 3,633.45 | 3,633.45 | 4,241 |
| 2026-03-27 | 3,706.71 | 3,706.71 | 3,614.00 | 3,617.16 | 3,617.16 | 10,030 |
| 2026-03-26 | 3,756.97 | 3,776.00 | 3,707.96 | 3,725.34 | 3,725.34 | 4,093 |
| 2026-03-25 | 3,730.00 | 3,789.97 | 3,730.00 | 3,756.98 | 3,756.98 | 14,381 |
| 2026-03-24 | 3,702.80 | 3,729.99 | 3,680.00 | 3,686.39 | 3,686.39 | 17,277 |
| 2026-03-23 | 3,742.95 | 3,768.64 | 3,734.00 | 3,742.23 | 3,742.23 | 3,988 |
| 2026-03-20 | 3,691.53 | 3,721.99 | 3,672.30 | 3,682.95 | 3,682.95 | 6,216 |
| 2026-03-19 | 3,691.50 | 3,725.01 | 3,679.51 | 3,680.01 | 3,680.01 | 10,036 |
| 2026-03-18 | 3,788.32 | 3,804.00 | 3,724.44 | 3,734.78 | 3,734.78 | 3,022 |
| 2026-03-17 | 3,747.18 | 3,808.00 | 3,747.18 | 3,804.88 | 3,804.88 | 5,734 |
| 2026-03-13 | 3,745.00 | 3,745.00 | 3,696.90 | 3,728.54 | 3,728.54 | 2,319 |
| 2026-03-12 | 3,772.95 | 3,772.95 | 3,718.00 | 3,748.29 | 3,748.29 | 5,524 |
| 2026-03-11 | 3,798.00 | 3,835.39 | 3,739.49 | 3,760.00 | 3,760.00 | 108,811 |
| 2026-03-10 | 3,743.00 | 3,773.07 | 3,732.51 | 3,763.90 | 3,763.90 | 103,697 |
| 2026-03-09 | 3,775.00 | 3,787.83 | 3,701.35 | 3,770.64 | 3,770.64 | 69,290 |
| 2026-03-06 | 3,889.55 | 3,889.55 | 3,786.64 | 3,790.98 | 3,790.98 | 23,062 |
| 2026-03-05 | 3,823.01 | 3,890.00 | 3,815.00 | 3,883.38 | 3,883.38 | 15,016 |
| 2026-03-04 | 3,704.00 | 3,821.00 | 3,704.00 | 3,809.74 | 3,809.74 | 19,408 |
| 2026-03-03 | 3,589.00 | 3,693.00 | 3,589.00 | 3,687.77 | 3,687.77 | 14,574 |
| 2026-03-02 | 3,597.90 | 3,635.99 | 3,575.00 | 3,603.00 | 3,603.00 | 12,452 |
| 2026-02-27 | 3,574.99 | 3,620.00 | 3,543.00 | 3,603.77 | 3,603.77 | 8,956 |
| 2026-02-26 | 3,630.00 | 3,630.00 | 3,535.32 | 3,575.33 | 3,575.33 | 11,784 |
| 2026-02-25 | 3,590.01 | 3,630.00 | 3,590.00 | 3,613.20 | 3,613.20 | 21,926 |
| 2026-02-24 | 3,551.63 | 3,618.99 | 3,516.69 | 3,577.53 | 3,577.53 | 9,370 |
| 2026-02-23 | 3,590.00 | 3,590.00 | 3,501.01 | 3,544.29 | 3,544.29 | 8,379 |
| 2026-02-20 | 3,539.99 | 3,617.00 | 3,510.00 | 3,592.96 | 3,592.96 | 42,575 |
| 2026-02-19 | 3,520.00 | 3,549.99 | 3,515.72 | 3,532.30 | 3,532.30 | 38,341 |
| 2026-02-18 | 3,460.00 | 3,549.99 | 3,460.00 | 3,534.77 | 3,534.77 | 31,991 |
| 2026-02-17 | 3,469.00 | 3,473.99 | 3,375.70 | 3,446.30 | 3,446.30 | 32,473 |
| 2026-02-16 | 3,432.24 | 3,482.04 | 3,432.24 | 3,477.00 | 3,477.00 | 1,106 |
| 2026-02-13 | 3,465.00 | 3,465.00 | 3,393.50 | 3,403.93 | 3,403.93 | 31,315 |
| 2026-02-12 | 3,515.00 | 3,515.00 | 3,399.00 | 3,428.32 | 3,428.32 | 37,316 |
| 2026-02-11 | 3,575.01 | 3,575.01 | 3,483.79 | 3,511.57 | 3,511.57 | 29,189 |
| 2026-02-10 | 3,605.98 | 3,667.99 | 3,550.01 | 3,559.18 | 3,559.18 | 30,310 |
| 2026-02-09 | 3,656.45 | 3,656.45 | 3,505.55 | 3,593.62 | 3,593.62 | 37,287 |
| 2026-02-06 | 3,539.00 | 3,705.00 | 3,465.00 | 3,611.77 | 3,611.77 | 113,924 |
| 2026-02-05 | 4,000.00 | 4,000.00 | 3,850.00 | 3,886.54 | 3,886.54 | 29,859 |
| 2026-02-04 | 4,108.37 | 4,110.00 | 4,024.01 | 4,032.40 | 4,032.40 | 23,718 |
| 2026-02-03 | 4,247.00 | 4,247.00 | 4,068.45 | 4,108.37 | 4,108.37 | 19,973 |
| 2026-01-30 | 4,138.52 | 4,204.99 | 4,138.52 | 4,171.13 | 4,171.13 | 8,587 |
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.