Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4,667.29 | 4,667.29 | 4,643.42 | 4,650.00 | 4,650.00 | 503 |
| 2025-02-14 | 4,695.60 | 4,695.60 | 4,620.00 | 4,643.42 | 4,643.42 | 12,127 |
| 2025-02-13 | 4,700.01 | 4,769.99 | 4,664.64 | 4,695.58 | 4,695.58 | 13,403 |
| 2025-02-12 | 4,758.00 | 4,758.00 | 4,688.00 | 4,701.37 | 4,701.37 | 7,265 |
| 2025-02-11 | 4,794.74 | 4,805.99 | 4,731.01 | 4,770.08 | 4,770.08 | 3,863 |
| 2025-02-10 | 4,705.01 | 4,827.00 | 4,705.01 | 4,810.62 | 4,810.62 | 10,804 |
| 2025-02-07 | 4,867.28 | 4,867.28 | 4,680.28 | 4,722.78 | 4,722.78 | 16,850 |
| 2025-02-06 | 4,905.00 | 4,919.99 | 4,838.00 | 4,891.74 | 4,891.74 | 25,865 |
| 2025-02-05 | 4,965.00 | 4,965.00 | 4,840.01 | 4,858.99 | 4,858.99 | 8,720 |
| 2025-02-04 | 4,885.01 | 4,998.98 | 4,872.02 | 4,960.85 | 4,960.85 | 6,534 |
| 2025-01-31 | 4,880.00 | 4,969.99 | 4,880.00 | 4,919.45 | 4,919.45 | 21,776 |
| 2025-01-30 | 4,861.99 | 4,875.98 | 4,749.99 | 4,835.86 | 4,835.86 | 5,353 |
| 2025-01-29 | 4,924.24 | 4,924.24 | 4,852.00 | 4,860.27 | 4,860.27 | 15,220 |
| 2025-01-28 | 4,829.32 | 4,969.99 | 4,826.92 | 4,899.75 | 4,899.75 | 15,586 |
| 2025-01-27 | 4,680.00 | 4,865.10 | 4,664.51 | 4,853.59 | 4,853.59 | 17,701 |
| 2025-01-24 | 4,790.00 | 4,790.00 | 4,720.00 | 4,750.21 | 4,750.21 | 12,155 |
| 2025-01-23 | 4,811.00 | 4,811.00 | 4,730.01 | 4,786.92 | 4,786.92 | 2,962 |
| 2025-01-22 | 4,786.24 | 4,835.00 | 4,763.30 | 4,800.11 | 4,800.11 | 12,165 |
| 2025-01-21 | 4,725.00 | 4,786.24 | 4,704.01 | 4,763.53 | 4,763.53 | 17,437 |
| 2025-01-20 | 4,672.28 | 4,725.00 | 4,627.00 | 4,722.00 | 4,722.00 | 605 |
| 2025-01-17 | 4,640.01 | 4,700.00 | 4,614.02 | 4,695.76 | 4,695.76 | 11,952 |
| 2025-01-16 | 4,599.02 | 4,652.00 | 4,589.50 | 4,612.46 | 4,612.46 | 7,884 |
| 2025-01-15 | 4,550.00 | 4,573.00 | 4,531.80 | 4,566.30 | 4,566.30 | 7,991 |
| 2025-01-14 | 4,530.00 | 4,552.66 | 4,441.01 | 4,465.20 | 4,465.20 | 9,768 |
| 2025-01-13 | 4,530.25 | 4,559.94 | 4,500.00 | 4,528.60 | 4,528.60 | 4,039 |
| 2025-01-10 | 4,570.67 | 4,570.67 | 4,478.00 | 4,539.46 | 4,539.46 | 19,343 |
| 2025-01-09 | 4,519.95 | 4,615.00 | 4,519.00 | 4,611.54 | 4,611.54 | 256 |
| 2025-01-08 | 4,510.00 | 4,550.01 | 4,500.00 | 4,522.98 | 4,522.98 | 2,713 |
| 2025-01-07 | 4,648.04 | 4,648.04 | 4,503.00 | 4,509.65 | 4,509.65 | 3,223 |
| 2025-01-06 | 4,620.00 | 4,650.00 | 4,585.73 | 4,623.75 | 4,623.75 | 6,856 |
| 2025-01-03 | 4,632.49 | 4,646.62 | 4,591.97 | 4,613.16 | 4,613.16 | 2,224 |
| 2025-01-02 | 4,604.87 | 4,652.81 | 4,511.00 | 4,527.98 | 4,527.98 | 4,854 |
| 2024-12-31 | 4,602.62 | 4,620.00 | 4,580.49 | 4,581.97 | 4,581.97 | 4,230 |
| 2024-12-30 | 4,545.00 | 4,604.99 | 4,466.00 | 4,579.73 | 4,579.73 | 7,255 |
| 2024-12-27 | 4,591.29 | 4,591.29 | 4,471.20 | 4,544.33 | 4,544.33 | 7,352 |
| 2024-12-26 | 4,600.00 | 4,615.00 | 4,573.00 | 4,608.00 | 4,608.00 | 3,523 |
| 2024-12-24 | 4,560.01 | 4,616.13 | 4,560.00 | 4,607.00 | 4,607.00 | 7,336 |
| 2024-12-23 | 4,544.28 | 4,584.88 | 4,510.15 | 4,553.92 | 4,553.92 | 3,533 |
| 2024-12-20 | 4,497.36 | 4,538.89 | 4,417.27 | 4,495.31 | 4,495.31 | 11,096 |
| 2024-12-19 | 4,567.00 | 4,605.67 | 4,531.87 | 4,555.65 | 4,555.65 | 23,760 |
| 2024-12-18 | 4,701.00 | 4,720.80 | 4,500.00 | 4,510.86 | 4,510.86 | 54,041 |
| 2024-12-17 | 4,688.00 | 4,700.00 | 4,600.00 | 4,671.60 | 4,671.60 | 19,500 |
| 2024-12-16 | 4,659.90 | 4,692.70 | 4,600.21 | 4,687.09 | 4,687.09 | 24,207 |
| 2024-12-13 | 4,650.51 | 4,650.51 | 4,557.93 | 4,582.86 | 4,582.86 | 16,709 |
| 2024-12-11 | 4,600.00 | 4,664.00 | 4,600.00 | 4,627.38 | 4,627.38 | 13,871 |
| 2024-12-10 | 4,599.36 | 4,631.42 | 4,520.00 | 4,531.59 | 4,531.59 | 10,762 |
| 2024-12-09 | 4,570.00 | 4,642.03 | 4,554.04 | 4,576.48 | 4,576.48 | 13,897 |
| 2024-12-06 | 4,478.37 | 4,579.53 | 4,478.37 | 4,568.80 | 4,568.80 | 28,745 |
| 2024-12-05 | 4,420.00 | 4,488.54 | 4,393.03 | 4,478.37 | 4,478.37 | 24,912 |
| 2024-12-04 | 4,365.91 | 4,474.99 | 4,365.91 | 4,435.97 | 4,435.97 | 78,040 |
| 2024-12-03 | 4,283.00 | 4,350.00 | 4,272.00 | 4,328.73 | 4,328.73 | 14,828 |
| 2024-12-02 | 4,275.00 | 4,354.09 | 4,275.00 | 4,299.41 | 4,299.41 | 12,812 |
| 2024-11-29 | 4,215.00 | 4,265.00 | 4,170.00 | 4,234.00 | 4,234.00 | 8,065 |
| 2024-11-28 | 4,243.01 | 4,291.35 | 4,232.29 | 4,232.29 | 4,232.29 | 390 |
| 2024-11-27 | 4,296.00 | 4,296.00 | 4,215.00 | 4,242.43 | 4,242.43 | 11,292 |
| 2024-11-26 | 4,088.65 | 4,296.00 | 4,088.65 | 4,289.72 | 4,289.72 | 13,138 |
| 2024-11-25 | 4,058.62 | 4,097.20 | 4,037.00 | 4,082.00 | 4,082.00 | 11,532 |
| 2024-11-22 | 4,062.71 | 4,140.00 | 4,032.18 | 4,052.91 | 4,052.91 | 8,701 |
| 2024-11-21 | 4,095.91 | 4,140.00 | 3,992.30 | 4,050.33 | 4,050.33 | 41,619 |
| 2024-11-20 | 4,089.00 | 4,119.77 | 4,057.17 | 4,110.36 | 4,110.36 | 10,425 |
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.