Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,551.72
+409.11 (9.88%)
At close: Oct 31, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,646.00 | 4,649.00 | 4,537.50 | 4,551.72 | 4,551.72 | 9.88% | 73,038 |
| Oct 30, 2025 | 4,243.85 | 4,243.85 | 4,133.53 | 4,142.61 | 4,142.61 | -2.39% | 18,321 |
| Oct 29, 2025 | 4,264.00 | 4,277.00 | 4,205.00 | 4,243.85 | 4,243.85 | 0.54% | 25,514 |
| Oct 28, 2025 | 4,200.00 | 4,262.96 | 4,159.98 | 4,221.20 | 4,221.20 | 1.05% | 12,062 |
| Oct 27, 2025 | 4,172.00 | 4,205.00 | 4,160.00 | 4,177.36 | 4,177.36 | 0.94% | 11,919 |
| Oct 24, 2025 | 4,080.00 | 4,152.00 | 4,080.00 | 4,138.33 | 4,138.33 | 1.83% | 6,669 |
| Oct 23, 2025 | 4,042.50 | 4,068.90 | 4,022.00 | 4,063.96 | 4,063.96 | 1.03% | 10,585 |
| Oct 22, 2025 | 4,091.14 | 4,091.14 | 3,992.01 | 4,022.39 | 4,022.39 | -1.76% | 6,308 |
| Oct 21, 2025 | 4,020.00 | 4,110.00 | 4,020.00 | 4,094.52 | 4,094.52 | 2.80% | 49,122 |
| Oct 20, 2025 | 3,967.00 | 3,987.28 | 3,930.00 | 3,983.08 | 3,983.08 | 1.61% | 15,644 |
| Oct 17, 2025 | 3,935.00 | 3,957.05 | 3,897.86 | 3,919.84 | 3,919.84 | -0.75% | 15,853 |
| Oct 16, 2025 | 3,980.00 | 4,019.99 | 3,927.89 | 3,949.44 | 3,949.44 | -0.55% | 12,550 |
| Oct 15, 2025 | 4,045.00 | 4,050.00 | 3,938.09 | 3,971.45 | 3,971.45 | -0.61% | 16,816 |
| Oct 14, 2025 | 4,025.00 | 4,080.24 | 3,961.00 | 3,995.86 | 3,995.86 | -1.74% | 19,590 |
| Oct 13, 2025 | 4,021.01 | 4,090.35 | 4,020.00 | 4,066.61 | 4,066.61 | 0.87% | 44,416 |
| Oct 10, 2025 | 4,182.42 | 4,201.97 | 4,020.00 | 4,031.40 | 4,031.40 | -3.59% | 14,853 |
| Oct 9, 2025 | 4,132.00 | 4,192.54 | 4,068.36 | 4,181.54 | 4,181.54 | 1.24% | 23,107 |
| Oct 8, 2025 | 4,055.09 | 4,160.90 | 4,055.09 | 4,130.23 | 4,130.23 | 1.43% | 10,437 |
| Oct 7, 2025 | 4,053.90 | 4,098.96 | 4,050.02 | 4,072.00 | 4,072.00 | 0.47% | 4,745 |
| Oct 6, 2025 | 4,035.00 | 4,069.99 | 3,980.00 | 4,052.80 | 4,052.80 | 0.20% | 10,423 |
| Oct 3, 2025 | 4,100.00 | 4,123.99 | 4,040.00 | 4,044.53 | 4,044.53 | -0.95% | 4,475 |
| Oct 2, 2025 | 4,054.01 | 4,112.00 | 4,040.00 | 4,083.19 | 4,083.19 | 0.74% | 17,550 |
| Oct 1, 2025 | 4,001.00 | 4,084.99 | 3,970.00 | 4,053.32 | 4,053.32 | 0.77% | 12,178 |
| Sep 30, 2025 | 4,056.59 | 4,056.59 | 3,993.01 | 4,022.18 | 4,022.18 | -1.41% | 15,164 |
| Sep 29, 2025 | 4,033.06 | 4,081.35 | 4,025.00 | 4,079.89 | 4,079.89 | 1.00% | 17,090 |
| 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 |