Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 4,000.01 | 4,021.00 | 3,977.61 | 3,999.99 | 3,999.99 | 4,614 |
| 2025-05-15 | 4,030.00 | 4,030.00 | 3,941.21 | 3,991.78 | 3,991.78 | 22,371 |
| 2025-05-14 | 4,102.00 | 4,102.00 | 4,052.46 | 4,063.07 | 4,063.07 | 9,604 |
| 2025-05-13 | 4,095.00 | 4,193.00 | 4,090.11 | 4,101.05 | 4,101.05 | 20,972 |
| 2025-05-12 | 4,060.00 | 4,100.78 | 4,015.86 | 4,074.11 | 4,074.11 | 60,911 |
| 2025-05-09 | 3,739.10 | 3,780.00 | 3,735.01 | 3,766.56 | 3,766.56 | 7,156 |
| 2025-05-08 | 3,714.93 | 3,800.00 | 3,698.52 | 3,770.40 | 3,770.40 | 28,748 |
| 2025-05-07 | 3,647.97 | 3,741.10 | 3,635.31 | 3,704.51 | 3,704.51 | 6,063 |
| 2025-05-06 | 3,650.00 | 3,693.23 | 3,635.31 | 3,647.97 | 3,647.97 | 4,028 |
| 2025-05-05 | 3,699.99 | 3,699.99 | 3,645.00 | 3,675.83 | 3,675.83 | 4,186 |
| 2025-05-02 | 3,734.25 | 3,781.27 | 3,660.00 | 3,728.83 | 3,728.83 | 56,288 |
| 2025-04-30 | 3,620.00 | 3,660.32 | 3,510.36 | 3,606.47 | 3,606.47 | 9,076 |
| 2025-04-29 | 3,649.99 | 3,683.16 | 3,589.75 | 3,677.60 | 3,677.60 | 6,275 |
| 2025-04-28 | 3,695.00 | 3,697.00 | 3,619.67 | 3,678.63 | 3,678.63 | 14,659 |
| 2025-04-25 | 3,671.18 | 3,705.80 | 3,635.00 | 3,684.98 | 3,684.98 | 6,058 |
| 2025-04-24 | 3,576.45 | 3,654.50 | 3,540.00 | 3,649.04 | 3,649.04 | 8,452 |
| 2025-04-23 | 3,598.00 | 3,662.08 | 3,544.00 | 3,558.66 | 3,558.66 | 20,952 |
| 2025-04-22 | 3,307.94 | 3,448.00 | 3,307.94 | 3,398.71 | 3,398.71 | 10,582 |
| 2025-04-21 | 3,415.00 | 3,415.00 | 3,255.53 | 3,285.99 | 3,285.99 | 23,396 |
| 2025-04-16 | 3,550.00 | 3,558.96 | 3,430.00 | 3,456.38 | 3,456.38 | 24,090 |
| 2025-04-15 | 3,650.00 | 3,650.00 | 3,573.75 | 3,605.45 | 3,605.45 | 11,269 |
| 2025-04-14 | 3,778.36 | 3,778.36 | 3,610.13 | 3,663.02 | 3,663.02 | 24,529 |
| 2025-04-11 | 3,690.00 | 3,759.12 | 3,638.40 | 3,750.39 | 3,750.39 | 17,920 |
| 2025-04-10 | 3,849.00 | 3,849.00 | 3,620.01 | 3,681.19 | 3,681.19 | 23,725 |
| 2025-04-09 | 3,580.00 | 3,890.71 | 3,552.00 | 3,857.55 | 3,857.55 | 50,326 |
| 2025-04-08 | 3,775.00 | 3,801.94 | 3,516.26 | 3,528.23 | 3,528.23 | 55,173 |
| 2025-04-07 | 3,488.14 | 3,735.99 | 3,372.79 | 3,611.06 | 3,611.06 | 92,574 |
| 2025-04-04 | 3,530.00 | 3,649.97 | 3,383.00 | 3,535.06 | 3,535.06 | 44,416 |
| 2025-04-03 | 3,775.10 | 3,775.10 | 3,528.77 | 3,557.51 | 3,557.51 | 64,100 |
| 2025-04-02 | 3,843.00 | 4,050.00 | 3,843.00 | 4,027.88 | 4,027.88 | 52,328 |
| 2025-04-01 | 3,840.00 | 3,940.00 | 3,840.00 | 3,903.83 | 3,903.83 | 8,711 |
| 2025-03-31 | 3,845.00 | 3,898.49 | 3,768.01 | 3,890.03 | 3,890.03 | 8,855 |
| 2025-03-28 | 4,080.00 | 4,080.00 | 3,911.72 | 3,925.02 | 3,925.02 | 23,786 |
| 2025-03-27 | 4,060.64 | 4,128.00 | 4,060.64 | 4,092.25 | 4,092.25 | 6,752 |
| 2025-03-26 | 4,127.00 | 4,127.00 | 4,027.99 | 4,044.14 | 4,044.14 | 32,826 |
| 2025-03-25 | 4,100.00 | 4,135.00 | 4,067.00 | 4,121.30 | 4,121.30 | 8,518 |
| 2025-03-24 | 4,014.15 | 4,085.58 | 4,014.15 | 4,077.52 | 4,077.52 | 29,603 |
| 2025-03-21 | 3,924.19 | 3,968.01 | 3,910.00 | 3,963.30 | 3,963.30 | 4,609 |
| 2025-03-20 | 3,922.27 | 4,019.10 | 3,899.50 | 3,923.02 | 3,923.02 | 30,130 |
| 2025-03-19 | 3,845.00 | 3,925.00 | 3,839.50 | 3,916.97 | 3,916.97 | 32,622 |
| 2025-03-18 | 3,928.18 | 3,928.18 | 3,805.01 | 3,845.29 | 3,845.29 | 19,282 |
| 2025-03-14 | 3,885.00 | 3,953.09 | 3,885.00 | 3,948.49 | 3,948.49 | 17,585 |
| 2025-03-13 | 4,014.00 | 4,014.00 | 3,854.61 | 3,883.73 | 3,883.73 | 14,144 |
| 2025-03-12 | 4,018.39 | 4,075.27 | 3,945.39 | 4,018.65 | 4,018.65 | 14,523 |
| 2025-03-11 | 3,927.99 | 4,047.95 | 3,927.99 | 3,997.52 | 3,997.52 | 28,898 |
| 2025-03-10 | 3,980.01 | 3,980.01 | 3,856.63 | 3,947.73 | 3,947.73 | 20,890 |
| 2025-03-07 | 4,060.00 | 4,100.00 | 3,909.43 | 4,035.21 | 4,035.21 | 30,409 |
| 2025-03-06 | 4,190.00 | 4,190.00 | 4,023.02 | 4,048.34 | 4,048.34 | 15,770 |
| 2025-03-05 | 4,235.00 | 4,275.00 | 4,159.26 | 4,245.51 | 4,245.51 | 9,116 |
| 2025-03-04 | 4,196.00 | 4,272.81 | 4,135.02 | 4,211.16 | 4,211.16 | 42,234 |
| 2025-03-03 | 4,359.35 | 4,365.00 | 4,196.99 | 4,206.77 | 4,206.77 | 41,492 |
| 2025-02-28 | 4,252.00 | 4,377.00 | 4,245.01 | 4,319.51 | 4,319.51 | 4,101 |
| 2025-02-27 | 4,412.00 | 4,490.00 | 4,270.34 | 4,273.23 | 4,273.23 | 9,467 |
| 2025-02-26 | 4,403.67 | 4,475.00 | 4,358.00 | 4,372.55 | 4,372.55 | 13,744 |
| 2025-02-25 | 4,360.00 | 4,360.66 | 4,200.90 | 4,358.82 | 4,358.82 | 44,797 |
| 2025-02-24 | 4,420.50 | 4,432.00 | 4,340.67 | 4,363.59 | 4,363.59 | 10,533 |
| 2025-02-21 | 4,525.00 | 4,525.00 | 4,383.00 | 4,420.36 | 4,420.36 | 19,836 |
| 2025-02-20 | 4,586.00 | 4,586.00 | 4,510.00 | 4,522.89 | 4,522.89 | 12,695 |
| 2025-02-19 | 4,562.29 | 4,633.17 | 4,562.29 | 4,626.49 | 4,626.49 | 6,282 |
| 2025-02-18 | 4,650.00 | 4,650.00 | 4,536.01 | 4,554.27 | 4,554.27 | 11,665 |
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.