Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 3,605.00
+1.23 (0.03%)
At close: Mar 2, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3,574.99 | 3,620.00 | 3,543.00 | 3,603.77 | 3,603.77 | 0.80% | 8,986 |
| Feb 26, 2026 | 3,630.00 | 3,630.00 | 3,535.32 | 3,575.33 | 3,575.33 | -1.05% | 11,805 |
| Feb 25, 2026 | 3,590.01 | 3,630.00 | 3,590.00 | 3,613.20 | 3,613.20 | 1.00% | 21,928 |
| Feb 24, 2026 | 3,551.63 | 3,618.99 | 3,516.69 | 3,577.53 | 3,577.53 | 0.94% | 9,379 |
| Feb 23, 2026 | 3,590.00 | 3,590.00 | 3,501.01 | 3,544.29 | 3,544.29 | -1.35% | 8,392 |
| Feb 20, 2026 | 3,539.99 | 3,617.00 | 3,510.00 | 3,592.96 | 3,592.96 | 1.72% | 42,577 |
| Feb 19, 2026 | 3,520.00 | 3,549.99 | 3,515.72 | 3,532.30 | 3,532.30 | -0.07% | 38,344 |
| Feb 18, 2026 | 3,460.00 | 3,549.99 | 3,460.00 | 3,534.77 | 3,534.77 | 2.57% | 31,991 |
| Feb 17, 2026 | 3,469.00 | 3,473.99 | 3,375.70 | 3,446.30 | 3,446.30 | -0.88% | 32,490 |
| Feb 16, 2026 | 3,432.24 | 3,482.04 | 3,432.24 | 3,477.00 | 3,477.00 | 2.15% | 1,159 |
| Feb 13, 2026 | 3,465.00 | 3,465.00 | 3,393.50 | 3,403.93 | 3,403.93 | -0.71% | 23,778 |
| Feb 12, 2026 | 3,515.00 | 3,515.00 | 3,399.00 | 3,428.32 | 3,428.32 | -2.37% | 37,331 |
| Feb 11, 2026 | 3,575.01 | 3,575.01 | 3,483.79 | 3,511.57 | 3,511.57 | -1.34% | 29,202 |
| Feb 10, 2026 | 3,605.98 | 3,667.99 | 3,550.01 | 3,559.18 | 3,559.18 | -0.96% | 30,329 |
| Feb 9, 2026 | 3,656.45 | 3,656.45 | 3,505.55 | 3,593.62 | 3,593.62 | -0.50% | 37,297 |
| Feb 6, 2026 | 3,539.00 | 3,705.00 | 3,465.00 | 3,611.77 | 3,611.77 | -7.07% | 113,994 |
| Feb 5, 2026 | 4,000.00 | 4,000.00 | 3,850.00 | 3,886.54 | 3,886.54 | -3.62% | 29,937 |
| Feb 4, 2026 | 4,108.37 | 4,110.00 | 4,024.01 | 4,032.40 | 4,032.40 | -1.85% | 23,748 |
| Feb 3, 2026 | 4,247.00 | 4,247.00 | 4,068.45 | 4,108.37 | 4,108.37 | -1.50% | 19,987 |
| Jan 30, 2026 | 4,138.52 | 4,204.99 | 4,138.52 | 4,171.13 | 4,171.13 | 0.28% | 8,592 |
| Jan 29, 2026 | 4,152.00 | 4,159.97 | 4,097.01 | 4,159.32 | 4,159.32 | -0.49% | 9,366 |
| Jan 28, 2026 | 4,230.00 | 4,260.00 | 4,168.01 | 4,180.00 | 4,180.00 | -0.57% | 13,105 |
| Jan 27, 2026 | 4,120.00 | 4,219.99 | 4,120.00 | 4,204.01 | 4,204.01 | 1.40% | 10,382 |
| Jan 26, 2026 | 4,158.00 | 4,160.76 | 4,125.00 | 4,145.99 | 4,145.99 | -0.29% | 6,193 |
| Jan 23, 2026 | 4,104.00 | 4,199.97 | 4,104.00 | 4,157.91 | 4,157.91 | 1.74% | 6,313 |
| Jan 22, 2026 | 4,074.00 | 4,128.64 | 4,046.00 | 4,086.85 | 4,086.85 | 1.02% | 27,800 |
| Jan 21, 2026 | 4,060.00 | 4,060.00 | 3,973.67 | 4,045.61 | 4,045.61 | -0.39% | 29,823 |
| Jan 20, 2026 | 4,148.99 | 4,148.99 | 4,040.00 | 4,061.27 | 4,061.27 | -2.15% | 10,074 |
| Jan 19, 2026 | 4,208.09 | 4,215.00 | 4,150.50 | 4,150.50 | 4,150.50 | -1.34% | 305 |
| Jan 16, 2026 | 4,203.01 | 4,237.00 | 4,186.01 | 4,206.75 | 4,206.75 | 0.36% | 1,838 |
| Jan 15, 2026 | 4,224.01 | 4,253.99 | 4,185.00 | 4,191.66 | 4,191.66 | -0.64% | 4,854 |
| Jan 14, 2026 | 4,338.93 | 4,338.93 | 4,215.00 | 4,218.84 | 4,218.84 | -2.28% | 6,225 |
| Jan 13, 2026 | 4,373.50 | 4,426.99 | 4,291.10 | 4,317.35 | 4,317.35 | -2.48% | 15,278 |
| Jan 12, 2026 | 4,438.00 | 4,455.00 | 4,420.00 | 4,427.00 | 4,427.00 | -0.41% | 7,620 |
| Jan 9, 2026 | 4,384.84 | 4,450.00 | 4,358.01 | 4,445.11 | 4,445.11 | 0.48% | 7,563 |
| Jan 8, 2026 | 4,390.00 | 4,427.00 | 4,360.45 | 4,423.78 | 4,423.78 | 1.79% | 22,909 |
| Jan 7, 2026 | 4,330.00 | 4,404.00 | 4,316.80 | 4,345.94 | 4,345.94 | 0.31% | 19,444 |
| Jan 6, 2026 | 4,170.00 | 4,361.00 | 4,169.95 | 4,332.43 | 4,332.43 | 3.90% | 16,364 |
| Jan 5, 2026 | 4,060.00 | 4,185.00 | 4,060.00 | 4,169.95 | 4,169.95 | 2.90% | 29,391 |
| Jan 2, 2026 | 4,156.64 | 4,215.00 | 4,023.00 | 4,052.39 | 4,052.39 | -2.60% | 5,274 |
| Dec 31, 2025 | 4,172.07 | 4,177.00 | 4,150.00 | 4,160.40 | 4,160.40 | -0.44% | 3,523 |
| Dec 30, 2025 | 4,146.67 | 4,185.00 | 4,140.00 | 4,178.82 | 4,178.82 | 0.27% | 5,435 |
| Dec 29, 2025 | 4,142.26 | 4,176.00 | 4,138.10 | 4,167.51 | 4,167.51 | 0.08% | 9,225 |
| Dec 26, 2025 | 4,169.00 | 4,174.99 | 4,138.29 | 4,164.00 | 4,164.00 | -0.26% | 2,491 |
| Dec 24, 2025 | 4,166.00 | 4,176.00 | 4,160.00 | 4,175.00 | 4,175.00 | 0.35% | 1,213 |
| Dec 23, 2025 | 4,103.99 | 4,164.00 | 4,103.99 | 4,160.49 | 4,160.49 | 1.23% | 7,787 |
| Dec 22, 2025 | 4,081.00 | 4,115.00 | 4,078.00 | 4,109.93 | 4,109.93 | -0.17% | 9,499 |
| Dec 19, 2025 | 4,067.26 | 4,124.00 | 4,067.26 | 4,117.06 | 4,117.06 | 0.99% | 18,434 |
| Dec 18, 2025 | 4,046.00 | 4,119.99 | 4,046.00 | 4,076.51 | 4,076.51 | 2.24% | 7,943 |
| Dec 17, 2025 | 4,045.00 | 4,049.99 | 3,985.33 | 3,987.23 | 3,987.23 | -0.36% | 4,959 |