Amazon.com, Inc. (BMV:AMZN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,187.00 | 4,204.99 | 4,160.00 | 4,164.05 | 4,164.05 | -0.19% | 32,865 |
| Dec 4, 2025 | 4,235.00 | 4,235.00 | 4,138.00 | 4,172.09 | 4,172.09 | -1.79% | 9,386 |
| Dec 3, 2025 | 4,257.86 | 4,266.32 | 4,218.00 | 4,248.25 | 4,248.25 | -0.93% | 5,696 |
| Dec 2, 2025 | 4,306.23 | 4,350.00 | 4,275.00 | 4,287.92 | 4,287.92 | 0.07% | 3,938 |
| Dec 1, 2025 | 4,265.00 | 4,306.65 | 4,250.00 | 4,284.81 | 4,284.81 | 0.35% | 3,009 |
| Nov 28, 2025 | 4,225.35 | 4,275.00 | 4,220.00 | 4,270.00 | 4,270.00 | 1.79% | 64,167 |
| Nov 27, 2025 | 4,228.93 | 4,277.28 | 4,190.11 | 4,195.00 | 4,195.00 | -0.31% | 995 |
| Nov 26, 2025 | 4,254.16 | 4,254.16 | 4,200.00 | 4,207.90 | 4,207.90 | -0.25% | 10,102 |
| Nov 25, 2025 | 4,187.92 | 4,237.99 | 4,159.99 | 4,218.53 | 4,218.53 | 0.94% | 14,658 |
| Nov 24, 2025 | 4,105.00 | 4,201.00 | 4,102.40 | 4,179.39 | 4,179.39 | 2.38% | 54,980 |
| Nov 21, 2025 | 3,999.99 | 4,113.59 | 3,990.00 | 4,082.24 | 4,082.24 | 2.09% | 25,325 |
| Nov 20, 2025 | 4,150.00 | 4,174.01 | 3,990.17 | 3,998.74 | 3,998.74 | -2.14% | 74,995 |
| Nov 19, 2025 | 4,105.00 | 4,105.00 | 4,004.00 | 4,086.00 | 4,086.00 | -0.47% | 38,711 |
| Nov 18, 2025 | 4,275.00 | 4,275.00 | 4,088.06 | 4,105.29 | 4,105.29 | -4.58% | 31,568 |
| Nov 14, 2025 | 4,320.00 | 4,379.99 | 4,298.00 | 4,302.44 | 4,302.44 | -1.55% | 3,961 |
| Nov 13, 2025 | 4,453.00 | 4,453.00 | 4,338.00 | 4,370.11 | 4,370.11 | -2.56% | 35,487 |
| Nov 12, 2025 | 4,571.00 | 4,593.30 | 4,464.00 | 4,485.00 | 4,485.00 | -1.64% | 37,524 |
| Nov 11, 2025 | 4,550.24 | 4,574.99 | 4,543.00 | 4,560.00 | 4,560.00 | -0.31% | 5,516 |
| Nov 10, 2025 | 4,532.68 | 4,629.99 | 4,512.61 | 4,574.24 | 4,574.24 | 1.21% | 13,730 |
| Nov 7, 2025 | 4,484.00 | 4,527.59 | 4,411.00 | 4,519.61 | 4,519.61 | -0.08% | 33,665 |
| Nov 6, 2025 | 4,609.37 | 4,655.00 | 4,510.62 | 4,523.01 | 4,523.01 | -2.36% | 11,674 |
| Nov 5, 2025 | 4,610.00 | 4,666.99 | 4,577.47 | 4,632.54 | 4,632.54 | -0.47% | 12,423 |
| Nov 4, 2025 | 4,669.99 | 4,744.90 | 4,640.01 | 4,654.59 | 4,654.59 | -0.85% | 21,312 |
| Nov 3, 2025 | 4,700.00 | 4,788.98 | 4,682.47 | 4,694.62 | 4,694.62 | 3.14% | 24,234 |
| 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 |