Amazon.com, Inc. (BVC:AMZN)
Colombia
· Delayed Price · Currency is COP 884,400
+9,960 (1.14%)
At close: Dec 5, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 877,840.00 | 884,400.00 | 877,840.00 | 884,400.00 | 884,400.00 | 1.14% | 225 |
| Dec 4, 2025 | 864,600.00 | 874,680.00 | 856,000.00 | 874,440.00 | 874,440.00 | -0.04% | 645 |
| Dec 3, 2025 | 874,600.00 | 877,740.00 | 873,000.00 | 874,760.00 | 874,760.00 | -2.59% | 299 |
| Dec 2, 2025 | 895,000.00 | 904,000.00 | 894,040.00 | 898,060.00 | 898,060.00 | 0.51% | 419 |
| Dec 1, 2025 | 879,100.00 | 893,500.00 | 879,100.00 | 893,500.00 | 893,500.00 | 2.28% | 386 |
| Nov 28, 2025 | 865,880.00 | 875,020.00 | 865,880.00 | 873,620.00 | 873,620.00 | 2.78% | 267 |
| Nov 27, 2025 | 850,000.00 | 850,000.00 | 850,000.00 | 850,000.00 | 850,000.00 | -0.93% | 68 |
| Nov 26, 2025 | 870,000.00 | 872,000.00 | 858,000.00 | 858,000.00 | 858,000.00 | -2.50% | 299 |
| Nov 25, 2025 | 859,000.00 | 880,000.00 | 853,360.00 | 880,000.00 | 880,000.00 | 2.68% | 2,776 |
| Nov 24, 2025 | 859,000.00 | 861,000.00 | 857,000.00 | 857,000.00 | 857,000.00 | -2.05% | 518 |
| Nov 21, 2025 | 826,000.00 | 874,900.00 | 826,000.00 | 874,900.00 | 874,900.00 | 6.05% | 292 |
| Nov 20, 2025 | 848,640.00 | 874,900.00 | 825,000.00 | 825,000.00 | 825,000.00 | -0.50% | 496 |
| Nov 19, 2025 | 825,400.00 | 829,120.00 | 819,000.00 | 829,120.00 | 829,120.00 | -0.60% | 2,700 |
| Nov 18, 2025 | 885,000.00 | 885,000.00 | 831,500.00 | 834,120.00 | 834,120.00 | -5.84% | 6,814 |
| Nov 14, 2025 | 881,680.00 | 885,840.00 | 881,680.00 | 885,840.00 | 885,840.00 | -1.13% | 751 |
| Nov 13, 2025 | 891,000.00 | 895,920.00 | 891,000.00 | 895,920.00 | 895,920.00 | -1.75% | 146 |
| Nov 12, 2025 | 925,000.00 | 925,000.00 | 908,900.00 | 911,900.00 | 911,900.00 | -2.05% | 265 |
| Nov 11, 2025 | 931,000.00 | 931,000.00 | 931,000.00 | 931,000.00 | 931,000.00 | - | 31 |
| Nov 10, 2025 | 937,660.00 | 944,000.00 | 931,000.00 | 931,000.00 | 931,000.00 | 1.74% | 166 |
| Nov 7, 2025 | 904,740.00 | 915,440.00 | 903,580.00 | 915,100.00 | 915,100.00 | -1.71% | 224 |
| Nov 6, 2025 | 948,180.00 | 954,460.00 | 927,660.00 | 931,060.00 | 931,060.00 | -2.81% | 220 |
| Nov 5, 2025 | 944,240.00 | 958,000.00 | 944,240.00 | 958,000.00 | 958,000.00 | -0.58% | 831 |
| Nov 4, 2025 | 958,000.00 | 981,680.00 | 958,000.00 | 963,600.00 | 963,600.00 | 1.08% | 2,410 |
| Oct 31, 2025 | 914,940.00 | 960,000.00 | 914,940.00 | 953,280.00 | 953,280.00 | 9.89% | 5,059 |
| Oct 30, 2025 | 870,320.00 | 885,000.00 | 864,800.00 | 867,520.00 | 867,520.00 | -2.29% | 576 |
| Oct 29, 2025 | 897,000.00 | 905,000.00 | 887,240.00 | 887,820.00 | 887,820.00 | -0.20% | 578 |
| Oct 28, 2025 | 877,000.00 | 898,760.00 | 874,840.00 | 889,560.00 | 889,560.00 | 1.94% | 2,385 |
| Oct 27, 2025 | 876,520.00 | 879,700.00 | 871,820.00 | 872,600.00 | 872,600.00 | 0.95% | 815 |
| Oct 24, 2025 | 864,960.00 | 867,600.00 | 864,380.00 | 864,380.00 | 864,380.00 | 0.84% | 168 |
| Oct 23, 2025 | 858,680.00 | 858,680.00 | 855,360.00 | 857,160.00 | 857,160.00 | 0.66% | 1,419 |
| Oct 22, 2025 | 870,000.00 | 870,000.00 | 844,300.00 | 851,560.00 | 851,560.00 | -1.80% | 1,508 |
| Oct 21, 2025 | 847,480.00 | 867,200.00 | 847,480.00 | 867,200.00 | 867,200.00 | 3.24% | 1,557 |
| Oct 20, 2025 | 837,140.00 | 840,000.00 | 834,000.00 | 840,000.00 | 840,000.00 | 2.58% | 310 |
| Oct 17, 2025 | 811,140.00 | 818,860.00 | 806,340.00 | 818,860.00 | 818,860.00 | -0.57% | 1,934 |
| Oct 16, 2025 | 840,000.00 | 840,000.00 | 819,940.00 | 823,520.00 | 823,520.00 | -1.96% | 1,587 |
| Oct 15, 2025 | 846,760.00 | 846,760.00 | 831,280.00 | 840,000.00 | 840,000.00 | -0.94% | 837 |
| Oct 14, 2025 | 838,400.00 | 856,020.00 | 838,400.00 | 848,000.00 | 848,000.00 | -0.53% | 437 |
| Oct 10, 2025 | 883,320.00 | 886,200.00 | 852,000.00 | 852,500.00 | 852,500.00 | -3.03% | 1,330 |
| Oct 9, 2025 | 871,660.00 | 879,180.00 | 864,360.00 | 879,180.00 | 879,180.00 | -0.09% | 425 |
| Oct 8, 2025 | 867,120.00 | 879,980.00 | 866,920.00 | 879,980.00 | 879,980.00 | 2.44% | 498 |
| Oct 7, 2025 | 854,000.00 | 859,000.00 | 854,000.00 | 859,000.00 | 859,000.00 | 0.62% | 189 |
| Oct 6, 2025 | 844,020.00 | 853,700.00 | 838,980.00 | 853,700.00 | 853,700.00 | 0.18% | 891 |
| Oct 3, 2025 | 867,640.00 | 867,640.00 | 851,500.00 | 852,200.00 | 852,200.00 | -1.02% | 412 |
| Oct 2, 2025 | 863,740.00 | 863,740.00 | 861,000.00 | 861,000.00 | 861,000.00 | 0.03% | 157 |
| Oct 1, 2025 | 849,060.00 | 860,720.00 | 849,060.00 | 860,720.00 | 860,720.00 | -0.21% | 482 |
| Sep 30, 2025 | 862,000.00 | 864,000.00 | 858,500.00 | 862,520.00 | 862,520.00 | -0.85% | 589 |
| Sep 29, 2025 | 857,500.00 | 873,180.00 | 853,740.00 | 869,900.00 | 869,900.00 | 1.06% | 455 |
| Sep 26, 2025 | 863,480.00 | 863,480.00 | 858,000.00 | 860,800.00 | 860,800.00 | 1.27% | 382 |
| Sep 25, 2025 | 851,480.00 | 861,360.00 | 850,000.00 | 850,000.00 | 850,000.00 | -0.58% | 415 |
| Sep 24, 2025 | 855,000.00 | 860,560.00 | 853,260.00 | 855,000.00 | 855,000.00 | 0.31% | 972 |
| Sep 23, 2025 | 875,000.00 | 875,000.00 | 851,000.00 | 852,380.00 | 852,380.00 | -3.00% | 1,561 |
| Sep 22, 2025 | 880,400.00 | 889,500.00 | 878,000.00 | 878,720.00 | 878,720.00 | -2.26% | 571 |
| Sep 19, 2025 | 905,000.00 | 905,000.00 | 899,000.00 | 899,000.00 | 899,000.00 | -0.99% | 481 |
| Sep 18, 2025 | 899,760.00 | 908,000.00 | 897,000.00 | 908,000.00 | 908,000.00 | 1.23% | 220 |
| Sep 17, 2025 | 897,900.00 | 898,000.00 | 890,020.00 | 897,000.00 | 897,000.00 | -1.46% | 244 |
| Sep 16, 2025 | 913,660.00 | 916,760.00 | 910,300.00 | 910,300.00 | 910,300.00 | 0.36% | 377 |
| Sep 15, 2025 | 902,420.00 | 908,440.00 | 902,420.00 | 907,000.00 | 907,000.00 | 1.91% | 373 |
| Sep 12, 2025 | 900,000.00 | 902,000.00 | 888,960.00 | 890,000.00 | 890,000.00 | -1.00% | 319 |
| Sep 11, 2025 | 905,320.00 | 905,320.00 | 899,000.00 | 899,000.00 | 899,000.00 | -0.33% | 274 |
| Sep 10, 2025 | 909,000.00 | 918,600.00 | 902,000.00 | 902,000.00 | 902,000.00 | -3.43% | 380 |
| Sep 9, 2025 | 924,820.00 | 934,000.00 | 922,260.00 | 934,000.00 | 934,000.00 | -0.25% | 101 |
| Sep 8, 2025 | 935,000.00 | 937,160.00 | 935,000.00 | 936,340.00 | 936,340.00 | 1.45% | 124 |
| Sep 5, 2025 | 925,000.00 | 926,280.00 | 923,000.00 | 923,000.00 | 923,000.00 | -1.70% | 80 |
| Sep 4, 2025 | 928,400.00 | 938,980.00 | 928,400.00 | 938,980.00 | 938,980.00 | 3.86% | 621 |
| Sep 3, 2025 | 906,940.00 | 906,940.00 | 904,000.00 | 904,060.00 | 904,060.00 | 0.18% | 176 |
| Sep 2, 2025 | 903,000.00 | 906,340.00 | 893,000.00 | 902,480.00 | 902,480.00 | -2.43% | 4,803 |
| Sep 1, 2025 | 920,000.00 | 925,000.00 | 920,000.00 | 925,000.00 | 925,000.00 | 0.48% | 67 |
| Aug 29, 2025 | 919,240.00 | 920,620.00 | 919,240.00 | 920,620.00 | 920,620.00 | -1.08% | 115 |
| Aug 28, 2025 | 932,140.00 | 933,000.00 | 929,700.00 | 930,660.00 | 930,660.00 | 0.73% | 359 |
| Aug 27, 2025 | 929,400.00 | 930,000.00 | 922,600.00 | 923,920.00 | 923,920.00 | -0.24% | 445 |
| Aug 26, 2025 | 921,000.00 | 926,160.00 | 921,000.00 | 926,160.00 | 926,160.00 | 0.64% | 408 |
| Aug 25, 2025 | 919,760.00 | 920,260.00 | 919,340.00 | 920,260.00 | 920,260.00 | 0.26% | 316 |
| Aug 22, 2025 | 904,000.00 | 917,880.00 | 904,000.00 | 917,880.00 | 917,880.00 | 2.57% | 1,080 |
| Aug 21, 2025 | 899,000.00 | 899,000.00 | 891,720.00 | 894,920.00 | 894,920.00 | -0.45% | 325 |
| Aug 20, 2025 | 901,040.00 | 901,040.00 | 892,060.00 | 899,000.00 | 899,000.00 | -2.22% | 833 |
| Aug 19, 2025 | 925,400.00 | 925,400.00 | 919,400.00 | 919,400.00 | 919,400.00 | -1.09% | 161 |
| Aug 15, 2025 | 940,000.00 | 940,000.00 | 925,380.00 | 929,560.00 | 929,560.00 | -0.73% | 465 |
| Aug 14, 2025 | 928,380.00 | 940,000.00 | 926,220.00 | 936,360.00 | 936,360.00 | 3.47% | 1,065 |
| Aug 13, 2025 | 897,240.00 | 905,240.00 | 895,680.00 | 904,980.00 | 904,980.00 | 1.41% | 200 |
| Aug 12, 2025 | 893,000.00 | 893,000.00 | 887,880.00 | 892,400.00 | 892,400.00 | -0.05% | 804 |
| Aug 11, 2025 | 896,260.00 | 897,640.00 | 892,000.00 | 892,860.00 | 892,860.00 | -1.12% | 534 |
| Aug 8, 2025 | 900,000.00 | 902,940.00 | 898,000.00 | 902,940.00 | 902,940.00 | 0.81% | 238 |
| Aug 6, 2025 | 873,000.00 | 895,700.00 | 868,020.00 | 895,700.00 | 895,700.00 | 2.25% | 408 |
| Aug 5, 2025 | 878,000.00 | 878,700.00 | 876,000.00 | 876,000.00 | 876,000.00 | 0.69% | 241 |
| Aug 4, 2025 | 890,000.00 | 890,000.00 | 869,720.00 | 870,000.00 | 870,000.00 | -2.29% | 823 |
| Aug 1, 2025 | 899,840.00 | 975,000.00 | 882,380.00 | 890,360.00 | 890,360.00 | -9.18% | 2,559 |
| Jul 31, 2025 | 981,000.00 | 989,000.00 | 967,000.00 | 980,380.00 | 980,380.00 | 2.01% | 1,279 |
| Jul 30, 2025 | 962,000.00 | 962,000.00 | 961,100.00 | 961,100.00 | 961,100.00 | 0.11% | 72 |
| Jul 29, 2025 | 973,960.00 | 973,960.00 | 957,000.00 | 960,000.00 | 960,000.00 | -1.44% | 158 |
| Jul 28, 2025 | 970,000.00 | 974,400.00 | 970,000.00 | 974,000.00 | 974,000.00 | 1.61% | 178 |
| Jul 25, 2025 | 955,000.00 | 958,520.00 | 955,000.00 | 958,520.00 | 958,520.00 | 1.43% | 119 |
| Jul 24, 2025 | 938,000.00 | 947,000.00 | 938,000.00 | 945,000.00 | 945,000.00 | 2.85% | 530 |
| Jul 23, 2025 | 926,420.00 | 926,420.00 | 918,820.00 | 918,820.00 | 918,820.00 | -1.08% | 410 |
| Jul 22, 2025 | 928,880.00 | 928,880.00 | 928,880.00 | 928,880.00 | 928,880.00 | 0.45% | 48 |
| Jul 21, 2025 | 916,480.00 | 925,000.00 | 916,480.00 | 924,700.00 | 924,700.00 | 2.05% | 206 |
| Jul 18, 2025 | 892,420.00 | 906,360.00 | 892,420.00 | 906,120.00 | 906,120.00 | 0.80% | 584 |
| Jul 17, 2025 | 895,620.00 | 899,940.00 | 895,620.00 | 898,960.00 | 898,960.00 | 0.22% | 170 |
| Jul 16, 2025 | 905,940.00 | 906,440.00 | 896,500.00 | 897,000.00 | 897,000.00 | -1.59% | 330 |
| Jul 15, 2025 | 909,000.00 | 912,440.00 | 909,000.00 | 911,500.00 | 911,500.00 | 0.16% | 366 |
| Jul 14, 2025 | 910,000.00 | 910,000.00 | 910,000.00 | 910,000.00 | 910,000.00 | 1.05% | 71 |