Amazon.com, Inc. (SNSE:AMZN)
Chile
· Delayed Price · Currency is CLP · Price in USD 231.26
0.00 (0.00%)
At close: Dec 4, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 3, 2025 | 231.34 | 231.34 | 231.26 | 231.26 | 231.26 | 2.12% | 400 |
| Dec 2, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Dec 1, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Nov 28, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Nov 27, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Nov 26, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Nov 25, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Nov 24, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Nov 21, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - | - |
| Nov 20, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | -4.65% | 48 |
| Nov 19, 2025 | 237.52 | 237.52 | 237.52 | 237.52 | 237.52 | - | - |
| Nov 18, 2025 | 227.38 | 227.38 | 227.38 | 237.52 | 237.52 | - | 2 |
| Nov 17, 2025 | 237.52 | 237.52 | 237.52 | 237.52 | 237.52 | - | - |
| Nov 14, 2025 | 233.74 | 237.52 | 233.74 | 237.52 | 237.52 | -3.15% | 63 |
| Nov 13, 2025 | 239.20 | 239.20 | 239.20 | 245.25 | 245.25 | - | 6 |
| Nov 12, 2025 | 249.70 | 249.70 | 245.25 | 245.25 | 245.25 | -1.56% | 871 |
| Nov 11, 2025 | 249.14 | 249.14 | 249.14 | 249.14 | 249.14 | - | - |
| Nov 10, 2025 | 249.14 | 249.14 | 249.14 | 249.14 | 249.14 | -0.34% | 47 |
| Nov 7, 2025 | 240.17 | 240.17 | 240.17 | 250.00 | 250.00 | - | 31 |
| Nov 6, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 5, 2025 | 247.47 | 250.00 | 247.47 | 250.00 | 250.00 | -0.11% | 128 |
| Nov 4, 2025 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | -2.25% | 400 |
| Nov 3, 2025 | 255.93 | 257.00 | 254.93 | 256.04 | 256.04 | 12.53% | 5,970 |
| Oct 30, 2025 | 227.54 | 227.54 | 227.54 | 227.54 | 227.54 | -0.03% | 100 |
| Oct 29, 2025 | 227.61 | 227.61 | 227.61 | 227.61 | 227.61 | - | - |
| Oct 28, 2025 | 227.53 | 227.84 | 227.53 | 227.61 | 227.61 | 4.03% | 59 |
| Oct 27, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - | - |
| Oct 24, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - | - |
| Oct 23, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - | - |
| Oct 22, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | 3.31% | 200 |
| Oct 21, 2025 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | - | - |
| Oct 20, 2025 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | - | - |
| Oct 17, 2025 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | -5.45% | 140 |
| Oct 16, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Oct 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Oct 14, 2025 | 217.96 | 217.96 | 217.96 | 224.00 | 224.00 | - | 27 |
| Oct 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Oct 10, 2025 | 227.27 | 227.27 | 227.27 | 224.00 | 224.00 | - | 35 |
| Oct 9, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.77% | 56 |
| Oct 8, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - | - |
| Oct 7, 2025 | 221.91 | 221.91 | 220.10 | 220.10 | 220.10 | -0.29% | 90 |
| Oct 6, 2025 | 217.20 | 217.20 | 217.20 | 220.74 | 220.74 | - | 17 |
| Oct 3, 2025 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | 0.42% | 826 |
| Oct 2, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Oct 1, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Sep 30, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Sep 29, 2025 | 222.00 | 222.00 | 222.00 | 219.81 | 219.81 | - | 25 |
| Sep 26, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Sep 25, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | -0.48% | 74 |
| Sep 24, 2025 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | -4.98% | 89 |
| Sep 23, 2025 | 221.96 | 221.96 | 221.96 | 232.45 | 232.45 | - | 20 |
| Sep 22, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - | - |
| Sep 17, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - | - |
| Sep 16, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - | - |
| Sep 15, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 4.48% | 68 |
| Sep 12, 2025 | 229.40 | 229.40 | 229.40 | 222.49 | 222.49 | - | 6 |
| Sep 11, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 10, 2025 | 233.25 | 233.25 | 233.25 | 222.49 | 222.49 | - | 32 |
| Sep 9, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 8, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 5, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 4, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 3, 2025 | 226.16 | 226.16 | 226.16 | 222.49 | 222.49 | - | 7 |
| Sep 2, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | -2.76% | 66 |
| Sep 1, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |
| Aug 29, 2025 | 230.92 | 230.92 | 230.92 | 228.80 | 228.80 | - | 6 |
| Aug 28, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |
| Aug 27, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |
| Aug 26, 2025 | 226.51 | 226.51 | 226.51 | 228.80 | 228.80 | - | 19 |
| Aug 25, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |
| Aug 22, 2025 | 223.58 | 228.80 | 223.58 | 228.80 | 228.80 | 3.06% | 320 |
| Aug 21, 2025 | 221.83 | 222.00 | 221.83 | 222.00 | 222.00 | -3.48% | 297 |
| Aug 20, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 19, 2025 | 228.70 | 228.70 | 228.70 | 230.00 | 230.00 | - | 19 |
| Aug 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3.69% | 263 |
| Aug 13, 2025 | 221.82 | 221.82 | 221.82 | 221.82 | 221.82 | - | - |
| Aug 12, 2025 | 221.82 | 221.82 | 221.82 | 221.82 | 221.82 | - | - |
| Aug 11, 2025 | 221.82 | 221.82 | 221.82 | 221.82 | 221.82 | -0.29% | 53 |
| Aug 8, 2025 | 222.46 | 222.46 | 222.46 | 222.46 | 222.46 | - | - |
| Aug 7, 2025 | 224.90 | 224.90 | 221.76 | 222.46 | 222.46 | 3.20% | 203 |
| Aug 6, 2025 | 215.51 | 215.51 | 215.51 | 215.56 | 215.56 | - | 25 |
| Aug 5, 2025 | 214.60 | 215.61 | 214.60 | 215.56 | 215.56 | -8.07% | 286 |
| Aug 4, 2025 | 212.40 | 212.40 | 212.40 | 234.48 | 234.48 | - | 10 |
| Aug 1, 2025 | 215.81 | 215.86 | 215.81 | 234.48 | 234.48 | - | 2 |
| Jul 31, 2025 | 232.69 | 234.48 | 232.69 | 234.48 | 234.48 | 0.64% | 170 |
| Jul 30, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | - |
| Jul 29, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | - |
| Jul 28, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.90% | 243 |
| Jul 25, 2025 | 228.66 | 228.66 | 228.66 | 228.66 | 228.66 | - | - |
| Jul 24, 2025 | 228.66 | 228.66 | 228.66 | 228.66 | 228.66 | - | - |
| Jul 23, 2025 | 228.66 | 228.66 | 228.66 | 228.66 | 228.66 | -0.19% | 80 |
| Jul 22, 2025 | 228.76 | 228.76 | 228.76 | 229.10 | 229.10 | - | 22 |
| Jul 21, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 2.23% | 65 |
| Jul 18, 2025 | 224.26 | 224.26 | 224.10 | 224.10 | 224.10 | -1.06% | 268 |
| Jul 17, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - | - |
| Jul 15, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 1.55% | 811 |
| Jul 14, 2025 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | - | - |
| Jul 11, 2025 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | - | - |