Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,216.01
+61.01 (1.47%)
Last updated: Aug 22, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,149.97 | 4,257.25 | 4,148.00 | 4,256.17 | - | 2.43% | 24,495 |
| Aug 21, 2025 | 4,157.00 | 4,179.99 | 4,144.30 | 4,155.00 | - | -1.28% | 5,506 |
| Aug 20, 2025 | 4,264.74 | 4,264.74 | 4,157.21 | 4,209.04 | - | -1.76% | 22,264 |
| Aug 19, 2025 | 4,340.00 | 4,349.59 | 4,275.19 | 4,284.62 | - | -1.49% | 8,436 |
| Aug 18, 2025 | 4,329.99 | 4,351.00 | 4,299.05 | 4,349.60 | - | 0.43% | 10,489 |
| Aug 15, 2025 | 4,350.00 | 4,351.99 | 4,306.10 | 4,331.16 | - | -0.35% | 15,428 |
| Aug 14, 2025 | 4,205.67 | 4,388.87 | 4,205.67 | 4,346.24 | - | 3.91% | 22,726 |
| Aug 13, 2025 | 4,132.30 | 4,188.70 | 4,132.30 | 4,182.65 | - | 1.59% | 9,938 |
| Aug 12, 2025 | 4,124.86 | 4,159.00 | 4,081.57 | 4,116.99 | - | -0.10% | 8,304 |
| Aug 11, 2025 | 4,145.00 | 4,157.99 | 4,105.00 | 4,121.10 | - | -0.37% | 21,501 |
| Aug 8, 2025 | 4,145.00 | 4,145.00 | 4,112.66 | 4,136.42 | - | -0.02% | 10,018 |
| Aug 7, 2025 | 4,128.62 | 4,212.95 | 4,118.00 | 4,137.19 | - | 0.21% | 152,524 |
| Aug 6, 2025 | 4,051.79 | 4,140.00 | 3,980.01 | 4,128.54 | - | 2.99% | 37,919 |
| Aug 5, 2025 | 4,008.00 | 4,082.95 | 4,004.00 | 4,008.71 | - | 0.02% | 12,669 |
| Aug 4, 2025 | 4,087.97 | 4,087.97 | 3,985.20 | 4,007.96 | - | -1.47% | 39,208 |
| Aug 1, 2025 | 4,099.92 | 4,163.91 | 4,033.00 | 4,067.95 | - | -7.64% | 61,401 |
| Jul 31, 2025 | 4,430.03 | 4,450.00 | 4,365.00 | 4,404.56 | - | 1.56% | 48,166 |
| Jul 30, 2025 | 4,340.01 | 4,361.99 | 4,310.02 | 4,336.88 | - | 0.12% | 5,029 |
| Jul 29, 2025 | 4,375.00 | 4,410.00 | 4,330.00 | 4,331.79 | - | -0.80% | 6,754 |
| Jul 28, 2025 | 4,320.01 | 4,376.51 | 4,320.01 | 4,366.73 | - | 1.52% | 23,538 |
| Jul 25, 2025 | 4,288.45 | 4,314.99 | 4,288.45 | 4,301.54 | - | -0.20% | 101,315 |
| Jul 24, 2025 | 4,250.00 | 4,335.00 | 4,249.99 | 4,310.00 | - | 1.89% | 13,120 |
| Jul 23, 2025 | 4,245.93 | 4,245.93 | 4,225.00 | 4,230.00 | - | -0.38% | 2,071 |
| Jul 22, 2025 | 4,299.98 | 4,299.98 | 4,207.30 | 4,245.93 | - | -0.76% | 7,536 |
| Jul 21, 2025 | 4,220.58 | 4,283.00 | 4,220.58 | 4,278.59 | - | 1.09% | 12,639 |
| Jul 18, 2025 | 4,190.00 | 4,236.47 | 4,185.61 | 4,232.55 | - | 0.56% | 33,029 |
| Jul 17, 2025 | 4,203.00 | 4,210.03 | 4,180.06 | 4,209.17 | - | 0.67% | 8,105 |
| Jul 16, 2025 | 4,220.00 | 4,240.00 | 4,161.99 | 4,181.11 | - | -2.00% | 3,304 |
| Jul 15, 2025 | 4,220.00 | 4,285.97 | 4,220.00 | 4,266.49 | - | 0.99% | 9,616 |
| Jul 14, 2025 | 4,221.99 | 4,245.00 | 4,205.00 | 4,224.64 | - | 0.58% | 8,354 |
| Jul 11, 2025 | 4,192.65 | 4,225.65 | 4,170.00 | 4,200.45 | - | 1.63% | 14,802 |
| Jul 10, 2025 | 4,125.53 | 4,160.84 | 4,108.67 | 4,133.25 | - | -0.31% | 5,556 |
| Jul 9, 2025 | 4,114.00 | 4,167.00 | 4,112.31 | 4,146.27 | - | 1.52% | 18,402 |
| Jul 8, 2025 | 4,167.50 | 4,168.00 | 4,076.00 | 4,084.27 | - | -1.81% | 5,724 |
| Jul 7, 2025 | 4,183.54 | 4,183.54 | 4,155.00 | 4,159.54 | - | -0.18% | 11,389 |
| Jul 4, 2025 | 4,190.84 | 4,190.84 | 4,167.00 | 4,167.00 | - | -0.34% | 138 |
| Jul 3, 2025 | 4,162.00 | 4,200.00 | 4,090.00 | 4,181.25 | - | 1.24% | 14,451 |
| Jul 2, 2025 | 4,115.10 | 4,155.00 | 4,115.10 | 4,129.89 | - | -0.28% | 5,546 |
| Jul 1, 2025 | 4,111.00 | 4,158.00 | 4,092.00 | 4,141.45 | - | 0.47% | 7,959 |
| Jun 30, 2025 | 4,210.00 | 4,215.00 | 4,110.02 | 4,122.28 | - | -1.18% | 10,109 |
| Jun 27, 2025 | 4,102.01 | 4,203.33 | 4,092.00 | 4,171.56 | - | 1.93% | 19,728 |
| Jun 26, 2025 | 4,000.43 | 4,112.00 | 4,000.43 | 4,092.64 | - | 2.06% | 8,878 |
| Jun 25, 2025 | 4,100.00 | 4,100.00 | 3,995.00 | 4,010.17 | - | -1.15% | 7,154 |
| Jun 24, 2025 | 4,005.00 | 4,078.99 | 4,005.00 | 4,056.75 | - | 1.71% | 12,366 |
| Jun 23, 2025 | 3,994.60 | 4,040.00 | 3,982.01 | 3,988.57 | - | -0.58% | 18,081 |
| Jun 20, 2025 | 4,080.00 | 4,083.64 | 3,995.23 | 4,011.79 | - | -1.19% | 25,427 |
| Jun 19, 2025 | 4,050.01 | 4,059.97 | 4,050.01 | 4,059.97 | - | 0.11% | 29 |
| Jun 18, 2025 | 4,062.97 | 4,136.19 | 4,050.00 | 4,055.64 | - | -0.68% | 39,204 |
| Jun 17, 2025 | 4,077.01 | 4,116.00 | 4,077.01 | 4,083.39 | - | -0.39% | 8,071 |
| Jun 16, 2025 | 3,995.01 | 4,109.99 | 3,980.01 | 4,099.19 | - | 2.29% | 1,901 |