Amazon.com, Inc. (BMV:AMZN)
Mexico
· Delayed Price · Currency is MXN 4,039.67
+13.16 (0.33%)
At close: Sep 26, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,035.00 | 4,079.99 | 4,015.11 | 4,039.67 | 4,039.67 | 0.33% | 4,554 |
| Sep 25, 2025 | 4,061.00 | 4,089.99 | 4,012.00 | 4,026.51 | 4,026.51 | -0.60% | 9,253 |
| Sep 24, 2025 | 4,127.99 | 4,130.98 | 4,049.01 | 4,050.78 | 4,050.78 | -0.01% | 23,884 |
| Sep 23, 2025 | 4,180.00 | 4,180.00 | 4,039.12 | 4,051.38 | 4,051.38 | -3.23% | 56,931 |
| Sep 22, 2025 | 4,236.00 | 4,250.00 | 4,182.01 | 4,186.64 | 4,186.64 | -1.75% | 9,084 |
| Sep 19, 2025 | 4,275.00 | 4,310.00 | 4,240.00 | 4,261.39 | 4,261.39 | 0.39% | 14,389 |
| Sep 18, 2025 | 4,230.00 | 4,283.00 | 4,216.20 | 4,244.74 | 4,244.74 | 0.19% | 4,543 |
| Sep 17, 2025 | 4,260.00 | 4,275.00 | 4,200.00 | 4,236.87 | 4,236.87 | -0.09% | 7,265 |
| Sep 15, 2025 | 4,208.00 | 4,294.99 | 4,208.00 | 4,240.69 | 4,240.69 | 0.83% | 5,560 |
| Sep 12, 2025 | 4,250.01 | 4,255.00 | 4,183.84 | 4,205.80 | 4,205.80 | -1.10% | 13,824 |
| Sep 11, 2025 | 4,293.60 | 4,299.99 | 4,247.09 | 4,252.42 | 4,252.42 | -0.37% | 15,080 |
| Sep 10, 2025 | 4,439.74 | 4,439.74 | 4,265.00 | 4,268.31 | 4,268.31 | -3.80% | 13,742 |
| Sep 9, 2025 | 4,377.59 | 4,444.92 | 4,377.59 | 4,437.13 | 4,437.13 | 0.73% | 28,933 |
| Sep 8, 2025 | 4,329.07 | 4,430.00 | 4,329.07 | 4,405.10 | 4,405.10 | 1.25% | 44,533 |
| Sep 5, 2025 | 4,398.71 | 4,398.71 | 4,336.51 | 4,350.68 | 4,350.68 | -1.35% | 4,413 |
| Sep 4, 2025 | 4,329.97 | 4,419.16 | 4,329.97 | 4,410.21 | 4,410.21 | 4.46% | 25,040 |
| Sep 3, 2025 | 4,225.00 | 4,246.12 | 4,200.00 | 4,222.01 | 4,222.01 | -0.09% | 20,984 |
| Sep 2, 2025 | 4,220.00 | 4,226.59 | 4,159.43 | 4,225.88 | 4,225.88 | -1.20% | 76,075 |
| Sep 1, 2025 | 4,260.00 | 4,277.00 | 4,260.00 | 4,277.00 | 4,277.00 | 0.02% | 162 |
| Aug 29, 2025 | 4,321.00 | 4,321.00 | 4,248.88 | 4,275.98 | 4,275.98 | -0.97% | 6,237 |
| Aug 28, 2025 | 4,280.00 | 4,339.98 | 4,280.00 | 4,317.66 | 4,317.66 | 1.12% | 3,881 |
| Aug 27, 2025 | 4,268.00 | 4,313.00 | 4,262.01 | 4,269.85 | 4,269.85 | 0.20% | 11,978 |
| Aug 26, 2025 | 4,253.00 | 4,270.00 | 4,214.31 | 4,261.13 | 4,261.13 | -0.28% | 4,232 |
| Aug 25, 2025 | 4,254.79 | 4,279.99 | 4,235.00 | 4,273.00 | 4,273.00 | 0.40% | 3,504 |
| Aug 22, 2025 | 4,149.97 | 4,257.25 | 4,148.00 | 4,256.17 | 4,256.17 | 2.43% | 25,254 |
| Aug 21, 2025 | 4,157.00 | 4,179.99 | 4,144.30 | 4,155.00 | 4,155.00 | -1.28% | 5,533 |
| Aug 20, 2025 | 4,264.74 | 4,264.74 | 4,157.21 | 4,209.04 | 4,209.04 | -1.76% | 22,264 |
| Aug 19, 2025 | 4,340.00 | 4,349.59 | 4,275.19 | 4,284.62 | 4,284.62 | -1.49% | 8,460 |
| Aug 18, 2025 | 4,329.99 | 4,351.00 | 4,299.05 | 4,349.60 | 4,349.60 | 0.43% | 10,513 |
| Aug 15, 2025 | 4,350.00 | 4,351.99 | 4,306.10 | 4,331.16 | 4,331.16 | -0.35% | 15,437 |
| Aug 14, 2025 | 4,205.67 | 4,388.87 | 4,205.67 | 4,346.24 | 4,346.24 | 3.91% | 22,726 |
| Aug 13, 2025 | 4,132.30 | 4,188.70 | 4,132.30 | 4,182.65 | 4,182.65 | 1.59% | 9,943 |
| Aug 12, 2025 | 4,124.86 | 4,159.00 | 4,081.57 | 4,116.99 | 4,116.99 | -0.10% | 8,304 |
| Aug 11, 2025 | 4,145.00 | 4,157.99 | 4,105.00 | 4,121.10 | 4,121.10 | -0.37% | 21,538 |
| Aug 8, 2025 | 4,145.00 | 4,145.00 | 4,112.66 | 4,136.42 | 4,136.42 | -0.02% | 10,033 |
| Aug 7, 2025 | 4,128.62 | 4,212.95 | 4,118.00 | 4,137.19 | 4,137.19 | 0.21% | 152,530 |
| Aug 6, 2025 | 4,051.79 | 4,140.00 | 3,980.01 | 4,128.54 | 4,128.54 | 2.99% | 37,922 |
| Aug 5, 2025 | 4,008.00 | 4,082.95 | 4,004.00 | 4,008.71 | 4,008.71 | 0.02% | 12,696 |
| Aug 4, 2025 | 4,087.97 | 4,087.97 | 3,985.20 | 4,007.96 | 4,007.96 | -1.47% | 39,167 |
| Aug 1, 2025 | 4,099.92 | 4,163.91 | 4,033.00 | 4,067.95 | 4,067.95 | -7.64% | 61,408 |
| Jul 31, 2025 | 4,430.03 | 4,450.00 | 4,365.00 | 4,404.56 | 4,404.56 | 1.56% | 48,166 |
| Jul 30, 2025 | 4,340.01 | 4,361.99 | 4,310.02 | 4,336.88 | 4,336.88 | 0.12% | 5,029 |
| Jul 29, 2025 | 4,375.00 | 4,410.00 | 4,330.00 | 4,331.79 | 4,331.79 | -0.80% | 6,757 |
| Jul 28, 2025 | 4,320.01 | 4,376.51 | 4,320.01 | 4,366.73 | 4,366.73 | 1.52% | 23,543 |
| Jul 25, 2025 | 4,288.45 | 4,314.99 | 4,288.45 | 4,301.54 | 4,301.54 | -0.20% | 101,315 |
| Jul 24, 2025 | 4,250.00 | 4,335.00 | 4,249.99 | 4,310.00 | 4,310.00 | 1.89% | 13,127 |
| Jul 23, 2025 | 4,245.93 | 4,245.93 | 4,225.00 | 4,230.00 | 4,230.00 | -0.38% | 2,092 |
| Jul 22, 2025 | 4,299.98 | 4,299.98 | 4,207.30 | 4,245.93 | 4,245.93 | -0.76% | 7,538 |
| Jul 21, 2025 | 4,220.58 | 4,283.00 | 4,220.58 | 4,278.59 | 4,278.59 | 1.09% | 12,655 |
| Jul 18, 2025 | 4,190.00 | 4,236.47 | 4,185.61 | 4,232.55 | 4,232.55 | 0.56% | 33,043 |