Skip to main content
Amazon.com, Inc. (BMV:AMZN)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,508.57
-28.46 (-0.63%)
At close: Apr 28, 2026

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,522.124,532.014,508.654,514.00--0.51%823
Apr 27, 20264,571.824,579.994,526.424,537.034,537.03-1.18%8,212
Apr 24, 20264,515.004,599.994,478.574,591.264,591.263.28%44,618
Apr 23, 20264,424.814,481.004,407.374,445.414,445.410.35%3,787
Apr 22, 20264,360.004,437.004,344.004,429.974,429.971.84%14,891
Apr 21, 20264,385.364,403.194,329.894,349.984,349.981.21%58,256
Apr 20, 20264,314.004,314.004,260.004,298.054,298.05-1.02%5,315
Apr 17, 20264,304.014,396.874,304.014,342.354,342.350.98%33,354
Apr 16, 20264,293.004,310.004,232.004,300.004,300.000.15%6,264
Apr 15, 20264,275.294,320.994,260.454,293.604,293.60-0.06%20,201
Apr 14, 20264,180.004,351.004,180.004,296.244,296.243.82%32,765
Apr 13, 20264,113.464,154.984,092.024,138.054,138.050.36%10,433
Apr 10, 20264,050.004,150.004,050.004,123.174,123.172.00%119,854
Apr 9, 20263,900.004,050.003,900.004,042.364,042.365.01%22,809
Apr 8, 20263,800.003,900.003,800.003,849.433,849.431.97%16,562
Apr 7, 20263,772.003,776.503,722.163,775.193,775.190.01%5,610
Apr 6, 20263,731.853,794.993,731.853,774.743,774.740.51%12,726
Apr 1, 20263,751.713,802.183,725.003,755.643,755.640.10%29,134
Mar 31, 20263,687.003,765.323,687.003,751.713,751.713.25%4,178
Mar 30, 20263,617.163,680.003,617.163,633.453,633.450.45%4,278
Mar 27, 20263,706.713,706.713,614.003,617.163,617.16-2.90%10,037
Mar 26, 20263,756.973,776.003,707.963,725.343,725.34-0.84%4,107
Mar 25, 20263,730.003,789.973,730.003,756.983,756.981.91%14,385
Mar 24, 20263,702.803,729.993,680.003,686.393,686.39-1.49%17,297
Mar 23, 20263,742.953,768.643,734.003,742.233,742.231.61%4,042
Mar 20, 20263,691.533,721.993,672.303,682.953,682.950.08%6,224
Mar 19, 20263,691.503,725.013,679.513,680.013,680.01-1.47%10,050
Mar 18, 20263,788.323,804.003,724.443,734.783,734.78-1.84%3,028
Mar 17, 20263,747.183,808.003,747.183,804.883,804.882.05%5,738
Mar 13, 20263,745.003,745.003,696.903,728.543,728.54-0.53%2,085
Mar 12, 20263,772.953,772.953,718.003,748.293,748.29-0.31%5,532
Mar 11, 20263,798.003,835.393,739.493,760.003,760.00-0.10%108,811
Mar 10, 20263,743.003,773.073,732.513,763.903,763.90-0.18%103,697
Mar 9, 20263,775.003,787.833,701.353,770.643,770.64-0.54%69,290
Mar 6, 20263,889.553,889.553,786.643,790.983,790.98-2.38%23,077
Mar 5, 20263,823.013,890.003,815.003,883.383,883.381.93%14,830
Mar 4, 20263,700.003,821.003,700.003,809.743,809.743.31%19,506
Mar 3, 20263,589.003,693.003,589.003,687.773,687.772.35%14,589
Mar 2, 20263,597.903,635.993,575.003,603.003,603.00-0.02%12,469
Feb 27, 20263,574.993,620.003,543.003,603.773,603.770.80%8,986
Feb 26, 20263,630.003,630.003,535.323,575.333,575.33-1.05%11,805
Feb 25, 20263,590.013,630.003,590.003,613.203,613.201.00%21,928
Feb 24, 20263,551.633,618.993,516.693,577.533,577.530.94%9,379
Feb 23, 20263,590.003,590.003,501.013,544.293,544.29-1.35%8,392
Feb 20, 20263,539.993,617.003,510.003,592.963,592.961.72%42,577
Feb 19, 20263,520.003,549.993,515.723,532.303,532.30-0.07%38,344
Feb 18, 20263,460.003,549.993,460.003,534.773,534.772.57%31,991
Feb 17, 20263,469.003,473.993,375.703,446.303,446.30-0.88%32,490
Feb 16, 20263,432.243,482.043,432.243,477.003,477.002.15%1,159
Feb 13, 20263,465.003,465.003,393.503,403.933,403.93-0.71%23,778
Feb 12, 20263,515.003,515.003,399.003,428.323,428.32-2.37%37,331
Feb 11, 20263,575.013,575.013,483.793,511.573,511.57-1.34%29,202
Feb 10, 20263,605.983,667.993,550.013,559.183,559.18-0.96%30,329
Feb 9, 20263,656.453,656.453,505.553,593.623,593.62-0.50%37,297
Feb 6, 20263,539.003,705.003,465.003,611.773,611.77-7.07%113,994
Feb 5, 20264,000.004,000.003,850.003,886.543,886.54-3.62%29,937
Feb 4, 20264,108.374,110.004,024.014,032.404,032.40-1.85%23,748
Feb 3, 20264,247.004,247.004,068.454,108.374,108.37-1.50%19,987
Jan 30, 20264,138.524,204.994,138.524,171.134,171.130.28%8,592
Jan 29, 20264,152.004,159.974,097.014,159.324,159.32-0.49%9,366
Jan 28, 20264,230.004,260.004,168.014,180.004,180.00-0.57%13,105
Jan 27, 20264,120.004,219.994,120.004,204.014,204.011.40%10,382
Jan 26, 20264,158.004,160.764,125.004,145.994,145.99-0.29%6,193
Jan 23, 20264,104.004,199.974,104.004,157.914,157.911.74%6,313
Jan 22, 20264,074.004,128.644,046.004,086.854,086.851.02%27,800
Jan 21, 20264,060.004,060.003,973.674,045.614,045.61-0.39%29,823
Jan 20, 20264,148.994,148.994,040.004,061.274,061.27-2.15%10,074
Jan 19, 20264,208.094,215.004,150.504,150.504,150.50-1.34%305
Jan 16, 20264,203.014,237.004,186.014,206.754,206.750.36%1,838
Jan 15, 20264,224.014,253.994,185.004,191.664,191.66-0.64%4,854
Jan 14, 20264,338.934,338.934,215.004,218.844,218.84-2.28%6,225
Jan 13, 20264,373.504,426.994,291.104,317.354,317.35-2.48%15,278
Jan 12, 20264,438.004,455.004,420.004,427.004,427.00-0.41%7,620
Jan 9, 20264,384.844,450.004,358.014,445.114,445.110.48%7,563
Jan 8, 20264,390.004,427.004,360.454,423.784,423.781.79%22,909
Jan 7, 20264,330.004,404.004,316.804,345.944,345.940.31%19,444
Jan 6, 20264,170.004,361.004,169.954,332.434,332.433.90%16,364
Jan 5, 20264,060.004,185.004,060.004,169.954,169.952.90%29,391
Jan 2, 20264,156.644,215.004,023.004,052.394,052.39-2.60%5,274
Dec 31, 20254,172.074,177.004,150.004,160.404,160.40-0.44%3,523
Dec 30, 20254,146.674,185.004,140.004,178.824,178.820.27%5,435
Dec 29, 20254,142.264,176.004,138.104,167.514,167.510.08%9,225
Dec 26, 20254,169.004,174.994,138.294,164.004,164.00-0.26%2,491
Dec 24, 20254,166.004,176.004,160.004,175.004,175.000.35%1,213
Dec 23, 20254,103.994,164.004,103.994,160.494,160.491.23%7,787
Dec 22, 20254,081.004,115.004,078.004,109.934,109.93-0.17%9,499
Dec 19, 20254,067.264,124.004,067.264,117.064,117.060.99%18,434
Dec 18, 20254,046.004,119.994,046.004,076.514,076.512.24%7,943
Dec 17, 20254,045.004,049.993,985.333,987.233,987.23-0.36%4,959
Dec 16, 20254,020.004,030.403,979.014,001.754,001.750.04%11,227
Dec 15, 20254,172.434,172.434,000.004,000.004,000.00-3.65%9,321
Dec 11, 20254,202.004,202.004,130.014,151.684,151.68-1.53%6,449
Dec 10, 20254,169.694,225.004,165.004,216.064,216.061.69%4,314
Dec 9, 20254,144.854,169.674,130.004,146.054,146.050.20%8,040
Dec 8, 20254,175.004,199.994,135.004,137.984,137.98-0.63%8,906
Dec 5, 20254,187.004,204.994,160.004,164.054,164.05-0.19%32,865
Dec 4, 20254,235.004,235.004,138.004,172.094,172.09-1.79%9,386
Dec 3, 20254,257.864,266.324,218.004,248.254,248.25-0.93%5,696
Dec 2, 20254,306.234,350.004,275.004,287.924,287.920.07%3,938
Dec 1, 20254,265.004,306.654,250.004,284.814,284.810.35%3,009