Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4,145.00 | 4,145.00 | 4,112.66 | 4,136.42 | 4,136.42 | 10,018 |
| 2025-08-07 | 4,128.62 | 4,212.95 | 4,118.00 | 4,137.19 | 4,137.19 | 152,524 |
| 2025-08-06 | 4,051.79 | 4,140.00 | 3,980.01 | 4,128.54 | 4,128.54 | 37,919 |
| 2025-08-05 | 4,008.00 | 4,082.95 | 4,004.00 | 4,008.71 | 4,008.71 | 12,669 |
| 2025-08-04 | 4,087.97 | 4,087.97 | 3,985.20 | 4,007.96 | 4,007.96 | 39,208 |
| 2025-08-01 | 4,099.92 | 4,163.91 | 4,033.00 | 4,067.95 | 4,067.95 | 61,401 |
| 2025-07-31 | 4,430.03 | 4,450.00 | 4,365.00 | 4,404.56 | 4,404.56 | 48,166 |
| 2025-07-30 | 4,340.01 | 4,361.99 | 4,310.02 | 4,336.88 | 4,336.88 | 5,029 |
| 2025-07-29 | 4,375.00 | 4,410.00 | 4,330.00 | 4,331.79 | 4,331.79 | 6,754 |
| 2025-07-28 | 4,320.01 | 4,376.51 | 4,320.01 | 4,366.73 | 4,366.73 | 23,538 |
| 2025-07-25 | 4,288.45 | 4,314.99 | 4,288.45 | 4,301.54 | 4,301.54 | 101,315 |
| 2025-07-24 | 4,250.00 | 4,335.00 | 4,249.99 | 4,310.00 | 4,310.00 | 13,120 |
| 2025-07-23 | 4,245.93 | 4,245.93 | 4,225.00 | 4,230.00 | 4,230.00 | 2,071 |
| 2025-07-22 | 4,299.98 | 4,299.98 | 4,207.30 | 4,245.93 | 4,245.93 | 7,536 |
| 2025-07-21 | 4,220.58 | 4,283.00 | 4,220.58 | 4,278.59 | 4,278.59 | 12,639 |
| 2025-07-18 | 4,190.00 | 4,236.47 | 4,185.61 | 4,232.55 | 4,232.55 | 33,029 |
| 2025-07-17 | 4,203.00 | 4,210.03 | 4,180.06 | 4,209.17 | 4,209.17 | 8,105 |
| 2025-07-16 | 4,220.00 | 4,240.00 | 4,161.99 | 4,181.11 | 4,181.11 | 3,304 |
| 2025-07-15 | 4,220.00 | 4,285.97 | 4,220.00 | 4,266.49 | 4,266.49 | 9,616 |
| 2025-07-14 | 4,221.99 | 4,245.00 | 4,205.00 | 4,224.64 | 4,224.64 | 8,354 |
| 2025-07-11 | 4,192.65 | 4,225.65 | 4,170.00 | 4,200.45 | 4,200.45 | 14,802 |
| 2025-07-10 | 4,125.53 | 4,160.84 | 4,108.67 | 4,133.25 | 4,133.25 | 5,556 |
| 2025-07-09 | 4,114.00 | 4,167.00 | 4,112.31 | 4,146.27 | 4,146.27 | 18,402 |
| 2025-07-08 | 4,167.50 | 4,168.00 | 4,076.00 | 4,084.27 | 4,084.27 | 5,724 |
| 2025-07-07 | 4,183.54 | 4,183.54 | 4,155.00 | 4,159.54 | 4,159.54 | 11,389 |
| 2025-07-04 | 4,190.84 | 4,190.84 | 4,167.00 | 4,167.00 | 4,167.00 | 138 |
| 2025-07-03 | 4,162.00 | 4,200.00 | 4,090.00 | 4,181.25 | 4,181.25 | 14,451 |
| 2025-07-02 | 4,115.10 | 4,155.00 | 4,115.10 | 4,129.89 | 4,129.89 | 5,546 |
| 2025-07-01 | 4,111.00 | 4,158.00 | 4,092.00 | 4,141.45 | 4,141.45 | 7,959 |
| 2025-06-30 | 4,210.00 | 4,215.00 | 4,110.02 | 4,122.28 | 4,122.28 | 10,109 |
| 2025-06-27 | 4,102.01 | 4,203.33 | 4,092.00 | 4,171.56 | 4,171.56 | 19,728 |
| 2025-06-26 | 4,000.43 | 4,112.00 | 4,000.43 | 4,092.64 | 4,092.64 | 8,878 |
| 2025-06-25 | 4,100.00 | 4,100.00 | 3,995.00 | 4,010.17 | 4,010.17 | 7,154 |
| 2025-06-24 | 4,005.00 | 4,078.99 | 4,005.00 | 4,056.75 | 4,056.75 | 12,366 |
| 2025-06-23 | 3,994.60 | 4,040.00 | 3,982.01 | 3,988.57 | 3,988.57 | 18,081 |
| 2025-06-20 | 4,080.00 | 4,083.64 | 3,995.23 | 4,011.79 | 4,011.79 | 25,427 |
| 2025-06-19 | 4,050.01 | 4,059.97 | 4,050.01 | 4,059.97 | 4,059.97 | 29 |
| 2025-06-18 | 4,062.97 | 4,136.19 | 4,050.00 | 4,055.64 | 4,055.64 | 39,204 |
| 2025-06-17 | 4,077.01 | 4,116.00 | 4,077.01 | 4,083.39 | 4,083.39 | 8,071 |
| 2025-06-16 | 3,995.01 | 4,109.99 | 3,980.01 | 4,099.19 | 4,099.19 | 1,901 |
| 2025-06-13 | 3,990.00 | 4,064.99 | 3,980.98 | 4,007.46 | 4,007.46 | 9,699 |
| 2025-06-12 | 4,010.00 | 4,037.40 | 4,010.00 | 4,025.00 | 4,025.00 | 3,786 |
| 2025-06-11 | 4,145.07 | 4,145.07 | 4,030.00 | 4,038.32 | 4,038.32 | 13,144 |
| 2025-06-10 | 4,144.99 | 4,148.75 | 4,092.00 | 4,139.05 | 4,139.05 | 12,179 |
| 2025-06-09 | 4,084.53 | 4,146.99 | 4,074.00 | 4,140.93 | 4,140.93 | 18,515 |
| 2025-06-06 | 4,005.01 | 4,100.50 | 4,005.01 | 4,071.24 | 4,071.24 | 25,277 |
| 2025-06-05 | 4,020.99 | 4,071.12 | 3,977.00 | 3,989.88 | 3,989.88 | 15,426 |
| 2025-06-04 | 3,979.61 | 3,991.36 | 3,940.00 | 3,981.34 | 3,981.34 | 20,768 |
| 2025-06-03 | 3,963.50 | 4,009.42 | 3,949.10 | 3,950.96 | 3,950.96 | 7,162 |
| 2025-06-02 | 3,950.00 | 3,972.00 | 3,900.00 | 3,960.01 | 3,960.01 | 1,811 |
| 2025-05-30 | 3,955.89 | 3,987.00 | 3,913.39 | 3,975.57 | 3,975.57 | 7,413 |
| 2025-05-29 | 4,009.62 | 4,025.00 | 3,942.03 | 3,969.69 | 3,969.69 | 12,422 |
| 2025-05-28 | 3,970.00 | 4,000.00 | 3,970.00 | 3,977.12 | 3,977.12 | 26,665 |
| 2025-05-27 | 3,900.00 | 3,973.72 | 3,900.00 | 3,959.14 | 3,959.14 | 25,043 |
| 2025-05-26 | 3,860.00 | 3,890.00 | 3,860.00 | 3,890.00 | 3,890.00 | 94 |
| 2025-05-23 | 3,850.00 | 3,898.95 | 3,832.38 | 3,876.37 | 3,876.37 | 54,780 |
| 2025-05-22 | 3,916.00 | 3,960.64 | 3,895.00 | 3,918.56 | 3,918.56 | 12,762 |
| 2025-05-21 | 3,927.00 | 3,930.79 | 3,875.01 | 3,899.03 | 3,899.03 | 27,372 |
| 2025-05-20 | 3,952.83 | 3,961.94 | 3,912.99 | 3,928.71 | 3,928.71 | 5,134 |
| 2025-05-19 | 3,950.00 | 4,007.78 | 3,902.41 | 3,972.70 | 3,972.70 | 15,619 |
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.