Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,700.00 | 4,704.86 | 4,598.00 | 4,615.94 | 4,615.94 | 12,700 |
| 2026-10-15 | 4,631.81 | 4,719.99 | 4,607.88 | 4,696.87 | 4,696.87 | 5,539 |
| 2026-10-14 | 4,760.00 | 4,800.00 | 4,677.00 | 4,682.48 | 4,682.48 | 17,779 |
| 2026-10-13 | 4,765.00 | 4,810.00 | 4,746.23 | 4,765.36 | 4,765.36 | 12,852 |
| 2026-10-12 | 4,800.00 | 4,804.00 | 4,715.27 | 4,739.14 | 4,739.14 | 8,815 |
| 2026-10-09 | 4,670.00 | 4,840.00 | 4,670.00 | 4,837.39 | 4,837.39 | 32,887 |
| 2026-10-08 | 4,675.00 | 4,703.05 | 4,610.00 | 4,635.62 | 4,635.62 | 16,795 |
| 2026-10-07 | 4,588.86 | 4,680.38 | 4,583.54 | 4,672.58 | 4,672.58 | 10,233 |
| 2026-10-06 | 4,580.31 | 4,619.48 | 4,510.00 | 4,611.92 | 4,611.92 | 12,594 |
| 2026-10-05 | 4,550.00 | 4,602.00 | 4,550.00 | 4,557.53 | 4,557.53 | 8,243 |
| 2026-10-02 | 4,546.00 | 4,600.00 | 4,546.00 | 4,567.95 | 4,567.95 | 14,620 |
| 2026-10-01 | 4,570.00 | 4,586.99 | 4,480.01 | 4,541.04 | 4,541.04 | 14,104 |
| 2026-09-30 | 4,441.17 | 4,559.99 | 4,435.00 | 4,516.43 | 4,516.43 | 17,558 |
| 2026-09-29 | 4,435.01 | 4,499.30 | 4,412.77 | 4,463.49 | 4,463.49 | 7,668 |
| 2026-09-28 | 4,435.00 | 4,435.00 | 4,374.00 | 4,413.42 | 4,413.42 | 15,046 |
| 2026-09-25 | 4,445.18 | 4,445.18 | 4,392.00 | 4,436.09 | 4,436.09 | 5,961 |
| 2026-09-24 | 4,342.00 | 4,429.99 | 4,320.00 | 4,429.98 | 4,429.98 | 8,040 |
| 2026-09-23 | 4,415.75 | 4,431.00 | 4,348.02 | 4,369.52 | 4,369.52 | 10,070 |
| 2026-09-22 | 4,470.00 | 4,470.00 | 4,390.00 | 4,415.75 | 4,415.75 | 83,572 |
| 2026-09-21 | 4,385.00 | 4,469.79 | 4,369.01 | 4,455.05 | 4,455.05 | 14,325 |
| 2026-09-18 | 4,350.00 | 4,419.99 | 4,322.86 | 4,379.46 | 4,379.46 | 6,465 |
| 2026-09-17 | 4,282.37 | 4,349.98 | 4,282.37 | 4,316.15 | 4,316.15 | 10,098 |
| 2026-09-15 | 4,325.01 | 4,349.99 | 4,238.64 | 4,252.99 | 4,252.99 | 10,575 |
| 2026-09-14 | 4,343.07 | 4,382.49 | 4,320.00 | 4,351.32 | 4,351.32 | 5,061 |
| 2026-09-11 | 4,320.00 | 4,369.99 | 4,320.00 | 4,364.92 | 4,364.92 | 6,342 |
| 2026-09-10 | 4,265.00 | 4,293.98 | 4,264.00 | 4,273.58 | 4,273.58 | 8,659 |
| 2026-09-09 | 4,324.00 | 4,333.04 | 4,236.00 | 4,264.56 | 4,264.56 | 6,051 |
| 2026-09-08 | 4,350.00 | 4,360.00 | 4,317.00 | 4,344.88 | 4,344.88 | 29,796 |
| 2026-09-07 | 4,340.49 | 4,404.44 | 4,338.00 | 4,370.00 | 4,370.00 | 120,141 |
| 2026-09-04 | 4,383.00 | 4,402.29 | 4,300.01 | 4,374.36 | 4,374.36 | 10,509 |
| 2026-09-03 | 4,380.00 | 4,400.00 | 4,350.01 | 4,382.18 | 4,382.18 | 13,396 |
| 2026-09-02 | 4,310.00 | 4,359.99 | 4,302.80 | 4,333.26 | 4,333.26 | 15,786 |
| 2026-09-01 | 4,375.00 | 4,375.00 | 4,310.00 | 4,327.23 | 4,327.23 | 6,111 |
| 2026-08-31 | 4,525.47 | 4,546.03 | 4,378.00 | 4,411.54 | 4,411.54 | 5,351 |
| 2026-08-28 | 4,401.00 | 4,549.99 | 4,401.00 | 4,537.31 | 4,537.31 | 12,523 |
| 2026-08-27 | 4,390.01 | 4,404.99 | 4,328.00 | 4,355.81 | 4,355.81 | 9,152 |
| 2026-08-26 | 4,418.29 | 4,479.97 | 4,385.00 | 4,416.19 | 4,416.19 | 2,757 |
| 2026-08-25 | 4,459.99 | 4,460.00 | 4,401.01 | 4,418.29 | 4,418.29 | 3,333 |
| 2026-08-24 | 4,393.16 | 4,480.06 | 4,393.16 | 4,447.31 | 4,447.31 | 7,749 |
| 2026-08-21 | 4,400.00 | 4,449.99 | 4,350.01 | 4,391.50 | 4,391.50 | 7,367 |
| 2026-08-20 | 4,475.00 | 4,530.99 | 4,410.01 | 4,426.15 | 4,426.15 | 10,168 |
| 2026-08-19 | 4,480.01 | 4,513.49 | 4,382.01 | 4,508.38 | 4,508.38 | 20,704 |
| 2026-08-18 | 4,408.00 | 4,490.34 | 4,408.00 | 4,429.18 | 4,429.18 | 13,797 |
| 2026-08-17 | 4,489.19 | 4,489.19 | 4,402.00 | 4,448.47 | 4,448.47 | 10,618 |
| 2026-08-14 | 4,500.00 | 4,514.99 | 4,480.20 | 4,489.19 | 4,489.19 | 51,987 |
| 2026-08-13 | 4,565.00 | 4,585.00 | 4,517.24 | 4,520.67 | 4,520.67 | 8,890 |
| 2026-08-12 | 4,634.03 | 4,634.03 | 4,561.00 | 4,567.88 | 4,567.88 | 7,922 |
| 2026-08-11 | 4,754.00 | 4,763.76 | 4,647.04 | 4,660.27 | 4,660.27 | 4,133 |
| 2026-08-10 | 4,750.00 | 4,800.00 | 4,733.86 | 4,754.12 | 4,754.12 | 2,570 |
| 2026-08-07 | 4,745.00 | 4,774.99 | 4,680.64 | 4,702.55 | 4,702.55 | 5,981 |
| 2026-08-06 | 4,690.00 | 4,767.98 | 4,654.77 | 4,681.26 | 4,681.26 | 7,601 |
| 2026-08-05 | 4,785.19 | 4,850.00 | 4,672.01 | 4,685.13 | 4,685.13 | 31,366 |
| 2026-08-04 | 4,893.99 | 4,893.99 | 4,765.44 | 4,792.19 | 4,792.19 | 20,883 |
| 2026-08-03 | 4,750.91 | 4,961.08 | 4,750.91 | 4,944.17 | 4,944.17 | 44,613 |
| 2026-07-31 | 4,587.00 | 4,729.00 | 4,531.50 | 4,704.83 | 4,704.83 | 50,703 |
| 2026-07-30 | 4,032.00 | 4,158.81 | 4,032.00 | 4,109.56 | 4,109.56 | 27,306 |
| 2026-07-29 | 4,044.28 | 4,050.00 | 3,954.66 | 3,965.72 | 3,965.72 | 9,084 |
| 2026-07-28 | 4,050.00 | 4,050.00 | 3,987.00 | 4,027.51 | 4,027.51 | 24,156 |
| 2026-07-27 | 4,100.00 | 4,120.50 | 4,033.80 | 4,040.06 | 4,040.06 | 5,790 |
| 2026-07-24 | 4,098.00 | 4,148.99 | 4,048.00 | 4,062.98 | 4,062.98 | 3,166 |
Page 1 of 2 · 64 trading daysOlder →
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.