Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,152.00 | 4,159.97 | 4,097.01 | 4,159.32 | 4,159.32 | 9,356 |
| 2026-01-28 | 4,230.00 | 4,260.00 | 4,168.01 | 4,180.00 | 4,180.00 | 13,098 |
| 2026-01-27 | 4,120.00 | 4,219.99 | 4,120.00 | 4,204.01 | 4,204.01 | 10,382 |
| 2026-01-26 | 4,158.00 | 4,160.76 | 4,125.00 | 4,145.99 | 4,145.99 | 6,175 |
| 2026-01-23 | 4,104.00 | 4,199.97 | 4,104.00 | 4,157.91 | 4,157.91 | 6,305 |
| 2026-01-22 | 4,074.00 | 4,128.64 | 4,046.00 | 4,086.85 | 4,086.85 | 27,788 |
| 2026-01-21 | 4,060.00 | 4,060.00 | 3,973.67 | 4,045.61 | 4,045.61 | 29,814 |
| 2026-01-20 | 4,148.99 | 4,148.99 | 4,040.00 | 4,061.27 | 4,061.27 | 10,072 |
| 2026-01-19 | 4,208.09 | 4,215.00 | 4,150.50 | 4,150.50 | 4,150.50 | 280 |
| 2026-01-16 | 4,203.01 | 4,237.00 | 4,186.01 | 4,206.75 | 4,206.75 | 2,312 |
| 2026-01-15 | 4,224.01 | 4,253.99 | 4,185.00 | 4,191.66 | 4,191.66 | 4,833 |
| 2026-01-14 | 4,338.93 | 4,338.93 | 4,215.00 | 4,218.84 | 4,218.84 | 6,222 |
| 2026-01-13 | 4,373.50 | 4,426.99 | 4,291.10 | 4,317.35 | 4,317.35 | 15,259 |
| 2026-01-12 | 4,438.00 | 4,455.00 | 4,420.00 | 4,427.00 | 4,427.00 | 7,614 |
| 2026-01-09 | 4,384.84 | 4,450.00 | 4,358.01 | 4,445.11 | 4,445.11 | 7,547 |
| 2026-01-08 | 4,390.00 | 4,427.00 | 4,360.45 | 4,423.78 | 4,423.78 | 22,904 |
| 2026-01-07 | 4,330.00 | 4,404.00 | 4,316.80 | 4,345.94 | 4,345.94 | 19,444 |
| 2026-01-06 | 4,170.00 | 4,361.00 | 4,169.95 | 4,332.43 | 4,332.43 | 16,358 |
| 2026-01-05 | 4,060.00 | 4,185.00 | 4,060.00 | 4,169.95 | 4,169.95 | 29,391 |
| 2026-01-02 | 4,156.64 | 4,215.00 | 4,023.00 | 4,052.39 | 4,052.39 | 5,274 |
| 2025-12-31 | 4,172.07 | 4,177.00 | 4,150.00 | 4,160.40 | 4,160.40 | 3,517 |
| 2025-12-30 | 4,146.67 | 4,185.00 | 4,140.00 | 4,178.82 | 4,178.82 | 5,424 |
| 2025-12-29 | 4,142.26 | 4,176.00 | 4,138.10 | 4,167.51 | 4,167.51 | 9,220 |
| 2025-12-26 | 4,169.00 | 4,174.99 | 4,138.29 | 4,164.00 | 4,164.00 | 2,472 |
| 2025-12-24 | 4,166.00 | 4,176.00 | 4,160.00 | 4,175.00 | 4,175.00 | 1,197 |
| 2025-12-23 | 4,103.99 | 4,164.00 | 4,103.99 | 4,160.49 | 4,160.49 | 7,778 |
| 2025-12-22 | 4,081.00 | 4,115.00 | 4,078.00 | 4,109.93 | 4,109.93 | 9,491 |
| 2025-12-19 | 4,067.26 | 4,124.00 | 4,067.26 | 4,117.06 | 4,117.06 | 18,415 |
| 2025-12-18 | 4,046.00 | 4,119.99 | 4,046.00 | 4,076.51 | 4,076.51 | 7,943 |
| 2025-12-17 | 4,045.00 | 4,049.99 | 3,985.33 | 3,987.23 | 3,987.23 | 4,958 |
| 2025-12-16 | 4,020.00 | 4,030.40 | 3,979.01 | 4,001.75 | 4,001.75 | 11,210 |
| 2025-12-15 | 4,172.43 | 4,172.43 | 4,000.00 | 4,000.00 | 4,000.00 | 9,318 |
| 2025-12-11 | 4,202.00 | 4,202.00 | 4,130.01 | 4,151.68 | 4,151.68 | 6,442 |
| 2025-12-10 | 4,169.69 | 4,225.00 | 4,165.00 | 4,216.06 | 4,216.06 | 4,296 |
| 2025-12-09 | 4,144.85 | 4,169.67 | 4,130.00 | 4,146.05 | 4,146.05 | 8,013 |
| 2025-12-08 | 4,175.00 | 4,199.99 | 4,135.00 | 4,137.98 | 4,137.98 | 8,884 |
| 2025-12-05 | 4,187.00 | 4,204.99 | 4,160.00 | 4,164.05 | 4,164.05 | 32,855 |
| 2025-12-04 | 4,235.00 | 4,235.00 | 4,138.00 | 4,172.09 | 4,172.09 | 9,361 |
| 2025-12-03 | 4,257.86 | 4,266.32 | 4,218.00 | 4,248.25 | 4,248.25 | 5,673 |
| 2025-12-02 | 4,306.23 | 4,350.00 | 4,275.00 | 4,287.92 | 4,287.92 | 3,926 |
| 2025-12-01 | 4,265.00 | 4,306.65 | 4,250.00 | 4,284.81 | 4,284.81 | 3,004 |
| 2025-11-28 | 4,225.35 | 4,275.00 | 4,220.00 | 4,270.00 | 4,270.00 | 64,154 |
| 2025-11-27 | 4,228.93 | 4,277.28 | 4,190.11 | 4,195.00 | 4,195.00 | 992 |
| 2025-11-26 | 4,254.16 | 4,254.16 | 4,200.00 | 4,207.90 | 4,207.90 | 11,153 |
| 2025-11-25 | 4,187.92 | 4,237.99 | 4,159.99 | 4,218.53 | 4,218.53 | 14,640 |
| 2025-11-24 | 4,105.00 | 4,201.00 | 4,102.40 | 4,179.39 | 4,179.39 | 54,970 |
| 2025-11-21 | 3,999.99 | 4,113.59 | 3,990.00 | 4,082.24 | 4,082.24 | 25,325 |
| 2025-11-20 | 4,150.00 | 4,174.01 | 3,990.17 | 3,998.74 | 3,998.74 | 74,995 |
| 2025-11-19 | 4,105.00 | 4,105.00 | 4,004.00 | 4,086.00 | 4,086.00 | 38,705 |
| 2025-11-18 | 4,275.00 | 4,275.00 | 4,088.06 | 4,105.29 | 4,105.29 | 31,568 |
| 2025-11-14 | 4,320.00 | 4,379.99 | 4,298.00 | 4,302.44 | 4,302.44 | 3,945 |
| 2025-11-13 | 4,453.00 | 4,453.00 | 4,338.00 | 4,370.11 | 4,370.11 | 35,475 |
| 2025-11-12 | 4,571.00 | 4,593.30 | 4,464.00 | 4,485.00 | 4,485.00 | 37,516 |
| 2025-11-11 | 4,550.24 | 4,574.99 | 4,543.00 | 4,560.00 | 4,560.00 | 5,516 |
| 2025-11-10 | 4,532.68 | 4,629.99 | 4,512.61 | 4,574.24 | 4,574.24 | 34,421 |
| 2025-11-07 | 4,484.00 | 4,527.59 | 4,411.00 | 4,519.61 | 4,519.61 | 33,660 |
| 2025-11-06 | 4,609.37 | 4,655.00 | 4,510.62 | 4,523.01 | 4,523.01 | 11,673 |
| 2025-11-05 | 4,610.00 | 4,666.99 | 4,577.47 | 4,632.54 | 4,632.54 | 12,415 |
| 2025-11-04 | 4,669.99 | 4,744.90 | 4,640.01 | 4,654.59 | 4,654.59 | 21,311 |
| 2025-11-03 | 4,700.00 | 4,788.98 | 4,682.47 | 4,694.62 | 4,694.62 | 24,230 |
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.