Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,646.00 | 4,649.00 | 4,537.50 | 4,551.72 | 4,551.72 | 73,036 |
| 2025-10-30 | 4,243.85 | 4,243.85 | 4,133.53 | 4,142.61 | 4,142.61 | 18,320 |
| 2025-10-29 | 4,264.00 | 4,277.00 | 4,205.00 | 4,243.85 | 4,243.85 | 25,506 |
| 2025-10-28 | 4,200.00 | 4,262.96 | 4,159.98 | 4,221.20 | 4,221.20 | 12,061 |
| 2025-10-27 | 4,172.00 | 4,205.00 | 4,160.00 | 4,177.36 | 4,177.36 | 11,916 |
| 2025-10-24 | 4,080.00 | 4,152.00 | 4,080.00 | 4,138.33 | 4,138.33 | 6,664 |
| 2025-10-23 | 4,042.50 | 4,068.90 | 4,022.00 | 4,063.96 | 4,063.96 | 10,583 |
| 2025-10-22 | 4,091.14 | 4,091.14 | 3,992.01 | 4,022.39 | 4,022.39 | 6,305 |
| 2025-10-21 | 4,020.00 | 4,110.00 | 4,020.00 | 4,094.52 | 4,094.52 | 49,105 |
| 2025-10-20 | 3,967.00 | 3,987.28 | 3,930.00 | 3,983.08 | 3,983.08 | 15,643 |
| 2025-10-17 | 3,935.00 | 3,957.05 | 3,897.86 | 3,919.84 | 3,919.84 | 15,846 |
| 2025-10-16 | 3,980.00 | 4,019.99 | 3,927.89 | 3,949.44 | 3,949.44 | 12,542 |
| 2025-10-15 | 4,045.00 | 4,050.00 | 3,938.09 | 3,971.45 | 3,971.45 | 16,816 |
| 2025-10-14 | 4,025.00 | 4,080.24 | 3,961.00 | 3,995.86 | 3,995.86 | 19,585 |
| 2025-10-13 | 4,021.01 | 4,090.35 | 4,020.00 | 4,066.61 | 4,066.61 | 44,413 |
| 2025-10-10 | 4,182.42 | 4,201.97 | 4,020.00 | 4,031.40 | 4,031.40 | 18,188 |
| 2025-10-09 | 4,132.00 | 4,192.54 | 4,068.36 | 4,181.54 | 4,181.54 | 23,107 |
| 2025-10-08 | 4,055.09 | 4,160.90 | 4,055.09 | 4,130.23 | 4,130.23 | 10,437 |
| 2025-10-07 | 4,053.90 | 4,098.96 | 4,050.02 | 4,072.00 | 4,072.00 | 4,737 |
| 2025-10-06 | 4,035.00 | 4,069.99 | 3,980.00 | 4,052.80 | 4,052.80 | 10,415 |
| 2025-10-03 | 4,100.00 | 4,123.99 | 4,040.00 | 4,044.53 | 4,044.53 | 4,461 |
| 2025-10-02 | 4,054.01 | 4,112.00 | 4,040.00 | 4,083.19 | 4,083.19 | 17,542 |
| 2025-10-01 | 4,001.00 | 4,084.99 | 3,970.00 | 4,053.32 | 4,053.32 | 12,175 |
| 2025-09-30 | 4,056.59 | 4,056.59 | 3,993.01 | 4,022.18 | 4,022.18 | 15,160 |
| 2025-09-29 | 4,033.06 | 4,081.35 | 4,025.00 | 4,079.89 | 4,079.89 | 17,081 |
| 2025-09-26 | 4,035.00 | 4,079.99 | 4,015.11 | 4,039.67 | 4,039.67 | 4,541 |
| 2025-09-25 | 4,061.00 | 4,089.99 | 4,012.00 | 4,026.51 | 4,026.51 | 9,240 |
| 2025-09-24 | 4,127.99 | 4,130.98 | 4,049.01 | 4,050.78 | 4,050.78 | 23,881 |
| 2025-09-23 | 4,180.00 | 4,180.00 | 4,039.12 | 4,051.38 | 4,051.38 | 56,927 |
| 2025-09-22 | 4,236.00 | 4,250.00 | 4,182.01 | 4,186.64 | 4,186.64 | 9,074 |
| 2025-09-19 | 4,275.00 | 4,310.00 | 4,240.00 | 4,261.39 | 4,261.39 | 14,385 |
| 2025-09-18 | 4,230.00 | 4,283.00 | 4,216.20 | 4,244.74 | 4,244.74 | 4,539 |
| 2025-09-17 | 4,260.00 | 4,275.00 | 4,200.00 | 4,236.87 | 4,236.87 | 7,264 |
| 2025-09-15 | 4,208.00 | 4,294.99 | 4,208.00 | 4,240.69 | 4,240.69 | 5,544 |
| 2025-09-12 | 4,250.01 | 4,255.00 | 4,183.84 | 4,205.80 | 4,205.80 | 13,811 |
| 2025-09-11 | 4,293.60 | 4,299.99 | 4,247.09 | 4,252.42 | 4,252.42 | 15,076 |
| 2025-09-10 | 4,439.74 | 4,439.74 | 4,265.00 | 4,268.31 | 4,268.31 | 13,728 |
| 2025-09-09 | 4,377.59 | 4,444.92 | 4,377.59 | 4,437.13 | 4,437.13 | 28,920 |
| 2025-09-08 | 4,329.07 | 4,430.00 | 4,329.07 | 4,405.10 | 4,405.10 | 44,524 |
| 2025-09-05 | 4,398.71 | 4,398.71 | 4,336.51 | 4,350.68 | 4,350.68 | 4,408 |
| 2025-09-04 | 4,329.97 | 4,419.16 | 4,329.97 | 4,410.21 | 4,410.21 | 25,026 |
| 2025-09-03 | 4,225.00 | 4,246.12 | 4,200.00 | 4,222.01 | 4,222.01 | 21,091 |
| 2025-09-02 | 4,220.00 | 4,226.59 | 4,159.43 | 4,225.88 | 4,225.88 | 76,075 |
| 2025-09-01 | 4,260.00 | 4,277.00 | 4,260.00 | 4,277.00 | 4,277.00 | 125 |
| 2025-08-29 | 4,321.00 | 4,321.00 | 4,248.88 | 4,275.98 | 4,275.98 | 8,545 |
| 2025-08-28 | 4,280.00 | 4,339.98 | 4,280.00 | 4,317.66 | 4,317.66 | 3,878 |
| 2025-08-27 | 4,268.00 | 4,313.00 | 4,262.01 | 4,269.85 | 4,269.85 | 11,972 |
| 2025-08-26 | 4,253.00 | 4,270.00 | 4,214.31 | 4,261.13 | 4,261.13 | 4,227 |
| 2025-08-25 | 4,254.79 | 4,279.99 | 4,235.00 | 4,273.00 | 4,273.00 | 3,504 |
| 2025-08-22 | 4,149.97 | 4,257.25 | 4,148.00 | 4,256.17 | 4,256.17 | 37,247 |
| 2025-08-21 | 4,157.00 | 4,179.99 | 4,144.30 | 4,155.00 | 4,155.00 | 5,506 |
| 2025-08-20 | 4,264.74 | 4,264.74 | 4,157.21 | 4,209.04 | 4,209.04 | 22,264 |
| 2025-08-19 | 4,340.00 | 4,349.59 | 4,275.19 | 4,284.62 | 4,284.62 | 8,436 |
| 2025-08-18 | 4,329.99 | 4,351.00 | 4,299.05 | 4,349.60 | 4,349.60 | 10,489 |
| 2025-08-15 | 4,350.00 | 4,351.99 | 4,306.10 | 4,331.16 | 4,331.16 | 15,428 |
| 2025-08-14 | 4,205.67 | 4,388.87 | 4,205.67 | 4,346.24 | 4,346.24 | 22,726 |
| 2025-08-13 | 4,132.30 | 4,188.70 | 4,132.30 | 4,182.65 | 4,182.65 | 9,938 |
| 2025-08-12 | 4,124.86 | 4,159.00 | 4,081.57 | 4,116.99 | 4,116.99 | 8,304 |
| 2025-08-11 | 4,145.00 | 4,157.99 | 4,105.00 | 4,121.10 | 4,121.10 | 21,501 |
| 2025-08-08 | 4,145.00 | 4,145.00 | 4,112.66 | 4,136.42 | 4,136.42 | 10,018 |
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.