Amazon.com, Inc. (BVC:AMZNCO)
Colombia
· Delayed Price · Currency is COP 933,500
-12,520 (-1.32%)
At close: Apr 28, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 938,960.00 | 950,000.00 | 933,000.00 | 933,500.00 | 933,500.00 | -1.32% | 429 |
| Apr 27, 2026 | 932,780.00 | 950,000.00 | 843,680.00 | 946,020.00 | 946,020.00 | 0.86% | 432 |
| Apr 24, 2026 | 916,000.00 | 938,000.00 | 916,000.00 | 938,000.00 | 938,000.00 | 3.41% | 996 |
| Apr 23, 2026 | 910,000.00 | 920,000.00 | 901,840.00 | 907,100.00 | 907,100.00 | 0.18% | 481 |
| Apr 22, 2026 | 905,000.00 | 905,500.00 | 898,880.00 | 905,500.00 | 905,500.00 | 0.81% | 70 |
| Apr 21, 2026 | 898,060.00 | 905,000.00 | 898,060.00 | 898,220.00 | 898,220.00 | 1.54% | 253 |
| Apr 20, 2026 | 894,720.00 | 894,720.00 | 881,040.00 | 884,560.00 | 884,560.00 | -1.50% | 186 |
| Apr 17, 2026 | 908,980.00 | 918,180.00 | 898,020.00 | 898,020.00 | 898,020.00 | 0.23% | 842 |
| Apr 16, 2026 | 900,000.00 | 902,000.00 | 887,940.00 | 895,940.00 | 895,940.00 | -0.20% | 1,027 |
| Apr 15, 2026 | 886,680.00 | 900,000.00 | 886,680.00 | 897,740.00 | 897,740.00 | 0.84% | 568 |
| Apr 14, 2026 | 858,480.00 | 900,000.00 | 858,480.00 | 890,300.00 | 890,300.00 | 3.71% | 2,456 |
| Apr 13, 2026 | 855,780.00 | 860,000.00 | 801,020.00 | 858,480.00 | 858,480.00 | -1.15% | 1,910 |
| Apr 10, 2026 | 858,480.00 | 871,880.00 | 858,480.00 | 868,500.00 | 868,500.00 | 2.42% | 782 |
| Apr 9, 2026 | 820,000.00 | 850,000.00 | 820,000.00 | 848,000.00 | 848,000.00 | 5.80% | 1,337 |
| Apr 8, 2026 | 809,440.00 | 809,440.00 | 799,280.00 | 801,500.00 | 801,500.00 | 3.41% | 591 |
| Apr 7, 2026 | 772,000.00 | 782,000.00 | 771,120.00 | 775,080.00 | 775,080.00 | -0.93% | 242 |
| Apr 6, 2026 | 763,800.00 | 785,000.00 | 750,000.00 | 782,360.00 | 782,360.00 | 0.43% | 1,133 |
| Apr 1, 2026 | 780,000.00 | 780,000.00 | 753,020.00 | 779,000.00 | 779,000.00 | 1.17% | 93 |
| Mar 31, 2026 | 770,000.00 | 770,000.00 | 770,000.00 | 770,000.00 | 770,000.00 | 4.05% | 63 |
| Mar 30, 2026 | 750,000.00 | 755,000.00 | 740,000.00 | 740,000.00 | 740,000.00 | 0.14% | 94 |
| Mar 27, 2026 | 750,080.00 | 756,980.00 | 738,000.00 | 739,000.00 | 739,000.00 | -5.26% | 1,811 |
| Mar 26, 2026 | 780,000.00 | 780,000.00 | 780,000.00 | 780,000.00 | 780,000.00 | -0.26% | 307 |
| Mar 25, 2026 | 774,000.00 | 782,000.00 | 770,080.00 | 782,000.00 | 782,000.00 | 2.89% | 244 |
| Mar 24, 2026 | 758,060.00 | 760,020.00 | 750,080.00 | 760,020.00 | 760,020.00 | - | 254 |
| Mar 20, 2026 | 761,000.00 | 761,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0.66% | 137 |
| Mar 19, 2026 | 766,300.00 | 766,300.00 | 751,080.00 | 755,000.00 | 755,000.00 | -2.71% | 312 |
| Mar 18, 2026 | 776,020.00 | 780,020.00 | 776,000.00 | 776,000.00 | 776,000.00 | -0.52% | 311 |
| Mar 17, 2026 | 778,000.00 | 780,020.00 | 778,000.00 | 780,020.00 | 780,020.00 | -0.38% | 164 |
| Mar 16, 2026 | 782,960.00 | 782,960.00 | 782,960.00 | 782,960.00 | 782,960.00 | -1.51% | 155 |
| Mar 13, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | - | 65 |
| Mar 12, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | - | 24 |
| Mar 11, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | - | 71 |
| Mar 10, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 0.89% | 81 |
| Mar 9, 2026 | 812,000.00 | 812,000.00 | 788,000.00 | 788,000.00 | 788,000.00 | -3.19% | 124 |
| Mar 6, 2026 | 815,020.00 | 824,800.00 | 808,840.00 | 814,000.00 | 814,000.00 | -1.33% | 520 |
| Mar 5, 2026 | 810,000.00 | 825,000.00 | 810,000.00 | 825,000.00 | 825,000.00 | 1.54% | 618 |
| Mar 4, 2026 | 792,000.00 | 812,500.00 | 792,000.00 | 812,500.00 | 812,500.00 | 2.33% | 2,658 |
| Mar 3, 2026 | 765,260.00 | 794,000.00 | 765,260.00 | 794,000.00 | 794,000.00 | 3.76% | 978 |
| Mar 2, 2026 | 770,000.00 | 785,000.00 | 750,000.00 | 765,200.00 | 765,200.00 | -2.27% | 1,697 |
| Feb 27, 2026 | 781,780.00 | 783,000.00 | 781,780.00 | 783,000.00 | 783,000.00 | - | 147 |
| Feb 26, 2026 | 782,000.00 | 785,000.00 | 780,000.00 | 783,000.00 | 783,000.00 | 0.38% | 2,473 |
| Feb 25, 2026 | 777,980.00 | 780,000.00 | 777,980.00 | 780,000.00 | 780,000.00 | 0.65% | 1,652 |
| Feb 24, 2026 | 770,000.00 | 775,000.00 | 770,000.00 | 775,000.00 | 775,000.00 | 3.04% | 698 |
| Feb 23, 2026 | 699,500.00 | 761,480.00 | 699,500.00 | 752,100.00 | 752,100.00 | -2.59% | 656 |
| Feb 20, 2026 | 765,000.00 | 785,000.00 | 759,500.00 | 772,060.00 | 772,060.00 | 1.65% | 2,452 |
| Feb 19, 2026 | 759,660.00 | 759,700.00 | 759,000.00 | 759,500.00 | 759,500.00 | 0.33% | 710 |
| Feb 18, 2026 | 755,000.00 | 759,640.00 | 755,000.00 | 757,000.00 | 757,000.00 | 3.27% | 1,729 |
| Feb 17, 2026 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | - | - |
| Feb 16, 2026 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | - | - |
| Feb 13, 2026 | 747,880.00 | 747,880.00 | 733,000.00 | 733,000.00 | 733,000.00 | 0.41% | 758 |
| Feb 12, 2026 | 749,000.00 | 749,000.00 | 728,000.00 | 730,000.00 | 730,000.00 | -2.51% | 2,645 |
| Feb 11, 2026 | 763,320.00 | 763,320.00 | 747,000.00 | 748,800.00 | 748,800.00 | -1.87% | 4,181 |
| Feb 10, 2026 | 770,000.00 | 777,980.00 | 760,000.00 | 763,040.00 | 763,040.00 | -1.03% | 5,082 |
| Feb 9, 2026 | 772,000.00 | 778,020.00 | 748,020.00 | 770,980.00 | 770,980.00 | 0.24% | 1,384 |
| Feb 6, 2026 | 772,260.00 | 777,960.00 | 744,000.00 | 769,100.00 | 769,100.00 | -10.03% | 9,075 |
| Feb 5, 2026 | 825,000.00 | 854,880.00 | 820,000.00 | 854,840.00 | 854,840.00 | -0.02% | 555 |
| Feb 4, 2026 | 867,000.00 | 874,000.00 | 855,000.00 | 855,000.00 | 855,000.00 | -2.06% | 274 |
| Feb 3, 2026 | 877,540.00 | 877,540.00 | 860,000.00 | 873,000.00 | 873,000.00 | -0.68% | 288 |
| Feb 2, 2026 | 879,000.00 | 879,000.00 | 879,000.00 | 879,000.00 | 879,000.00 | -1.25% | 80 |
| Jan 30, 2026 | 880,600.00 | 891,840.00 | 880,600.00 | 890,160.00 | 890,160.00 | 1.83% | 174 |
| Jan 29, 2026 | 879,800.00 | 889,520.00 | 866,680.00 | 874,200.00 | 874,200.00 | -1.69% | 2,731 |
| Jan 28, 2026 | 899,880.00 | 904,000.00 | 889,260.00 | 889,260.00 | 889,260.00 | -0.32% | 277 |
| Jan 27, 2026 | 881,460.00 | 892,120.00 | 877,840.00 | 892,120.00 | 892,120.00 | 0.70% | 963 |
| Jan 26, 2026 | 879,000.00 | 885,940.00 | 870,000.00 | 885,940.00 | 885,940.00 | 1.92% | 1,459 |
| Jan 23, 2026 | 854,460.00 | 874,880.00 | 854,460.00 | 869,260.00 | 869,260.00 | 3.24% | 622 |
| Jan 22, 2026 | 850,000.00 | 854,960.00 | 842,000.00 | 842,000.00 | 842,000.00 | -1.24% | 915 |
| Jan 21, 2026 | 849,000.00 | 854,060.00 | 835,000.00 | 852,540.00 | 852,540.00 | 0.28% | 1,596 |
| Jan 20, 2026 | 860,500.00 | 860,500.00 | 847,500.00 | 850,200.00 | 850,200.00 | -3.91% | 895 |
| Jan 19, 2026 | 884,760.00 | 884,760.00 | 884,760.00 | 884,760.00 | 884,760.00 | 0.40% | 45 |
| Jan 16, 2026 | 877,040.00 | 881,200.00 | 877,040.00 | 881,200.00 | 881,200.00 | -0.09% | 192 |
| Jan 15, 2026 | 880,000.00 | 886,640.00 | 872,000.00 | 882,000.00 | 882,000.00 | 1.26% | 838 |
| Jan 14, 2026 | 873,020.00 | 881,640.00 | 870,000.00 | 871,000.00 | 871,000.00 | -1.36% | 777 |
| Jan 13, 2026 | 895,720.00 | 896,880.00 | 878,680.00 | 882,980.00 | 882,980.00 | -3.88% | 534 |
| Jan 9, 2026 | 915,000.00 | 918,600.00 | 915,000.00 | 918,600.00 | 918,600.00 | 0.57% | 125 |
| Jan 8, 2026 | 912,500.00 | 913,400.00 | 912,500.00 | 913,400.00 | 913,400.00 | 0.06% | 107 |
| Jan 7, 2026 | 900,000.00 | 914,160.00 | 899,000.00 | 912,840.00 | 912,840.00 | 2.02% | 492 |
| Jan 6, 2026 | 884,260.00 | 902,000.00 | 884,260.00 | 894,800.00 | 894,800.00 | 3.48% | 957 |
| Jan 5, 2026 | 870,820.00 | 879,960.00 | 864,680.00 | 864,680.00 | 864,680.00 | 1.25% | 286 |
| Jan 2, 2026 | 889,000.00 | 894,000.00 | 854,000.00 | 854,000.00 | 854,000.00 | -2.31% | 1,070 |
| Dec 30, 2025 | 874,220.00 | 874,220.00 | 874,200.00 | 874,200.00 | 874,200.00 | 1.45% | 333 |
| Dec 29, 2025 | 861,680.00 | 861,680.00 | 861,680.00 | 861,680.00 | 861,680.00 | -0.56% | 285 |
| Dec 26, 2025 | 867,060.00 | 867,060.00 | 863,380.00 | 866,500.00 | 866,500.00 | 0.99% | 164 |
| Dec 24, 2025 | 860,020.00 | 860,020.00 | 858,000.00 | 858,000.00 | 858,000.00 | -1.15% | 111 |
| Dec 23, 2025 | 893,000.00 | 893,000.00 | 863,000.00 | 868,000.00 | 868,000.00 | 0.94% | 276 |
| Dec 22, 2025 | 867,000.00 | 867,480.00 | 859,900.00 | 859,900.00 | 859,900.00 | -1.16% | 181 |
| Dec 19, 2025 | 863,100.00 | 870,000.00 | 863,100.00 | 870,000.00 | 870,000.00 | -2.11% | 192 |
| Dec 18, 2025 | 876,940.00 | 888,760.00 | 876,940.00 | 888,760.00 | 888,760.00 | 3.19% | 172 |
| Dec 17, 2025 | 866,320.00 | 866,320.00 | 861,320.00 | 861,320.00 | 861,320.00 | 0.50% | 115 |
| Dec 16, 2025 | 857,000.00 | 857,000.00 | 857,000.00 | 857,000.00 | 857,000.00 | 0.82% | 83 |
| Dec 15, 2025 | 857,900.00 | 858,260.00 | 850,000.00 | 850,000.00 | 850,000.00 | -1.51% | 393 |
| Dec 12, 2025 | 861,000.00 | 863,100.00 | 858,840.00 | 863,000.00 | 863,000.00 | -1.22% | 559 |
| Dec 11, 2025 | 890,000.00 | 890,000.00 | 873,680.00 | 873,680.00 | 873,680.00 | -1.28% | 565 |
| Dec 10, 2025 | 894,700.00 | 894,700.00 | 885,000.00 | 885,000.00 | 885,000.00 | 1.45% | 230 |
| Dec 9, 2025 | 872,380.00 | 872,380.00 | 872,380.00 | 872,380.00 | 872,380.00 | -0.87% | 87 |
| Dec 5, 2025 | 877,840.00 | 884,400.00 | 877,840.00 | 880,000.00 | 880,000.00 | 0.64% | 331 |
| 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 |