Skip to main content
Amazon.com, Inc. (BMV:AMZN)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,164.05
-8.04 (-0.19%)
At close: Dec 5, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20254,225.354,275.004,220.004,270.004,270.001.79%64,167
Nov 27, 20254,228.934,277.284,190.114,195.004,195.00-0.31%995
Nov 26, 20254,254.164,254.164,200.004,207.904,207.90-0.25%10,102
Nov 25, 20254,187.924,237.994,159.994,218.534,218.530.94%14,658
Nov 24, 20254,105.004,201.004,102.404,179.394,179.392.38%54,980
Nov 21, 20253,999.994,113.593,990.004,082.244,082.242.09%25,325
Nov 20, 20254,150.004,174.013,990.173,998.743,998.74-2.14%74,995
Nov 19, 20254,105.004,105.004,004.004,086.004,086.00-0.47%38,711
Nov 18, 20254,275.004,275.004,088.064,105.294,105.29-4.58%31,568
Nov 14, 20254,320.004,379.994,298.004,302.444,302.44-1.55%3,961
Nov 13, 20254,453.004,453.004,338.004,370.114,370.11-2.56%35,487
Nov 12, 20254,571.004,593.304,464.004,485.004,485.00-1.64%37,524
Nov 11, 20254,550.244,574.994,543.004,560.004,560.00-0.31%5,516
Nov 10, 20254,532.684,629.994,512.614,574.244,574.241.21%13,730
Nov 7, 20254,484.004,527.594,411.004,519.614,519.61-0.08%33,665
Nov 6, 20254,609.374,655.004,510.624,523.014,523.01-2.36%11,674
Nov 5, 20254,610.004,666.994,577.474,632.544,632.54-0.47%12,423
Nov 4, 20254,669.994,744.904,640.014,654.594,654.59-0.85%21,312
Nov 3, 20254,700.004,788.984,682.474,694.624,694.623.14%24,234
Oct 31, 20254,646.004,649.004,537.504,551.724,551.729.88%73,038
Oct 30, 20254,243.854,243.854,133.534,142.614,142.61-2.39%18,321
Oct 29, 20254,264.004,277.004,205.004,243.854,243.850.54%25,514
Oct 28, 20254,200.004,262.964,159.984,221.204,221.201.05%12,062
Oct 27, 20254,172.004,205.004,160.004,177.364,177.360.94%11,919
Oct 24, 20254,080.004,152.004,080.004,138.334,138.331.83%6,669
Oct 23, 20254,042.504,068.904,022.004,063.964,063.961.03%10,585
Oct 22, 20254,091.144,091.143,992.014,022.394,022.39-1.76%6,308
Oct 21, 20254,020.004,110.004,020.004,094.524,094.522.80%49,122
Oct 20, 20253,967.003,987.283,930.003,983.083,983.081.61%15,644
Oct 17, 20253,935.003,957.053,897.863,919.843,919.84-0.75%15,853
Oct 16, 20253,980.004,019.993,927.893,949.443,949.44-0.55%12,550
Oct 15, 20254,045.004,050.003,938.093,971.453,971.45-0.61%16,816
Oct 14, 20254,025.004,080.243,961.003,995.863,995.86-1.74%19,590
Oct 13, 20254,021.014,090.354,020.004,066.614,066.610.87%44,416
Oct 10, 20254,182.424,201.974,020.004,031.404,031.40-3.59%14,853
Oct 9, 20254,132.004,192.544,068.364,181.544,181.541.24%23,107
Oct 8, 20254,055.094,160.904,055.094,130.234,130.231.43%10,437
Oct 7, 20254,053.904,098.964,050.024,072.004,072.000.47%4,745
Oct 6, 20254,035.004,069.993,980.004,052.804,052.800.20%10,423
Oct 3, 20254,100.004,123.994,040.004,044.534,044.53-0.95%4,475
Oct 2, 20254,054.014,112.004,040.004,083.194,083.190.74%17,550
Oct 1, 20254,001.004,084.993,970.004,053.324,053.320.77%12,178
Sep 30, 20254,056.594,056.593,993.014,022.184,022.18-1.41%15,164
Sep 29, 20254,033.064,081.354,025.004,079.894,079.891.00%17,090
Sep 26, 20254,035.004,079.994,015.114,039.674,039.670.33%4,554