Amazon.com, Inc. (SNSE:AMZN)
Chile
· Delayed Price · Currency is CLP · Price in USD 215.30
0.00 (0.00%)
At close: Mar 6, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - | - |
| Mar 5, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - | - |
| Mar 4, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 4.27% | 90 |
| Mar 3, 2026 | 206.49 | 206.49 | 206.49 | 206.49 | 206.49 | -2.13% | 245 |
| Mar 2, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| Feb 27, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| Feb 26, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| Feb 25, 2026 | 211.00 | 211.00 | 210.96 | 210.99 | 210.99 | 3.38% | 56 |
| Feb 24, 2026 | 204.09 | 204.09 | 204.09 | 204.09 | 204.09 | - | - |
| Feb 23, 2026 | 204.09 | 204.69 | 204.09 | 204.09 | 204.09 | -0.90% | 681 |
| Feb 20, 2026 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | - | - |
| Feb 19, 2026 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | - | - |
| Feb 18, 2026 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | 1.58% | 245 |
| Feb 17, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - | - |
| Feb 16, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - | - |
| Feb 13, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - | - |
| Feb 12, 2026 | 201.00 | 201.00 | 201.00 | 202.73 | 202.73 | - | 6 |
| Feb 11, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | -1.28% | 498 |
| Feb 10, 2026 | 205.36 | 205.36 | 205.36 | 205.36 | 205.36 | - | - |
| Feb 9, 2026 | 206.18 | 208.00 | 206.18 | 205.36 | 205.36 | - | 35 |
| Feb 6, 2026 | 203.60 | 205.36 | 203.60 | 205.36 | 205.36 | -12.58% | 195 |
| Feb 5, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - | - |
| Feb 4, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -2.99% | 125 |
| Feb 3, 2026 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | - | - |
| Feb 2, 2026 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | - | - |
| Jan 30, 2026 | 242.24 | 242.24 | 241.00 | 242.13 | 242.13 | -0.48% | 335 |
| Jan 29, 2026 | 243.29 | 243.29 | 243.29 | 243.29 | 243.29 | - | - |
| Jan 28, 2026 | 243.74 | 243.74 | 243.09 | 243.29 | 243.29 | 5.23% | 46 |
| Jan 27, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - | - |
| Jan 26, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - | - |
| Jan 23, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - | - |
| Jan 22, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | -6.59% | 100 |
| Jan 21, 2026 | 232.30 | 232.30 | 232.30 | 247.50 | 247.50 | - | 32 |
| Jan 20, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - | - |
| Jan 19, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - | - |
| Jan 16, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - | - |
| Jan 15, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - | - |
| Jan 14, 2026 | 240.52 | 240.52 | 237.99 | 247.50 | 247.50 | - | 35 |
| Jan 13, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - | - |
| Jan 12, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0.63% | 80 |
| Jan 9, 2026 | 246.60 | 246.60 | 245.90 | 245.95 | 245.95 | 4.23% | 191 |
| Jan 8, 2026 | 235.96 | 235.96 | 235.96 | 235.96 | 235.96 | - | - |
| Jan 7, 2026 | 235.96 | 235.96 | 235.96 | 235.96 | 235.96 | - | - |
| Jan 6, 2026 | 236.84 | 236.84 | 235.96 | 235.96 | 235.96 | 4.21% | 114 |
| Jan 5, 2026 | 226.43 | 226.43 | 226.43 | 226.43 | 226.43 | - | - |
| Jan 2, 2026 | 226.43 | 226.43 | 226.43 | 226.43 | 226.43 | -2.09% | 128 |
| Dec 30, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 29, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 26, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 24, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 23, 2025 | 231.99 | 231.99 | 231.99 | 231.26 | 231.26 | - | 1 |
| Dec 22, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 19, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 18, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 17, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 16, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 15, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 12, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 11, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 10, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 9, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| Dec 5, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - | - |
| 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 | - | - |