Amazon.com, Inc. (BMV:AMZN)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,067.95
-336.61 (-7.64%)
At close: Aug 1, 2025, 2:00 PM CST

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,099.924,163.914,033.004,067.95--7.64%61,401
Jul 31, 20254,430.034,450.004,365.004,404.56-1.56%48,166
Jul 30, 20254,340.014,361.994,310.024,336.88-0.12%5,029
Jul 29, 20254,375.004,410.004,330.004,331.79--0.80%6,754
Jul 28, 20254,320.014,376.514,320.014,366.73-1.52%23,538
Jul 25, 20254,288.454,314.994,288.454,301.54--0.20%101,315
Jul 24, 20254,250.004,335.004,249.994,310.00-1.89%13,120
Jul 23, 20254,245.934,245.934,225.004,230.00--0.38%2,071
Jul 22, 20254,299.984,299.984,207.304,245.93--0.76%7,536
Jul 21, 20254,220.584,283.004,220.584,278.59-1.09%12,639
Jul 18, 20254,190.004,236.474,185.614,232.55-0.56%33,029
Jul 17, 20254,203.004,210.034,180.064,209.17-0.67%8,105
Jul 16, 20254,220.004,240.004,161.994,181.11--2.00%3,304
Jul 15, 20254,220.004,285.974,220.004,266.49-0.99%9,616
Jul 14, 20254,221.994,245.004,205.004,224.64-0.58%8,354
Jul 11, 20254,192.654,225.654,170.004,200.45-1.63%14,802
Jul 10, 20254,125.534,160.844,108.674,133.25--0.31%5,556
Jul 9, 20254,114.004,167.004,112.314,146.27-1.52%18,402
Jul 8, 20254,167.504,168.004,076.004,084.27--1.81%5,724
Jul 7, 20254,183.544,183.544,155.004,159.54--0.18%11,389
Jul 4, 20254,190.844,190.844,167.004,167.00--0.34%138
Jul 3, 20254,162.004,200.004,090.004,181.25-1.24%14,451
Jul 2, 20254,115.104,155.004,115.104,129.89--0.28%5,546
Jul 1, 20254,111.004,158.004,092.004,141.45-0.47%7,959
Jun 30, 20254,210.004,215.004,110.024,122.28--1.18%10,109
Jun 27, 20254,102.014,203.334,092.004,171.56-1.93%19,728
Jun 26, 20254,000.434,112.004,000.434,092.64-2.06%8,878
Jun 25, 20254,100.004,100.003,995.004,010.17--1.15%7,154
Jun 24, 20254,005.004,078.994,005.004,056.75-1.71%12,366
Jun 23, 20253,994.604,040.003,982.013,988.57--0.58%18,081
Jun 20, 20254,080.004,083.643,995.234,011.79--1.19%25,427
Jun 19, 20254,050.014,059.974,050.014,059.97-0.11%29
Jun 18, 20254,062.974,136.194,050.004,055.64--0.68%39,204
Jun 17, 20254,077.014,116.004,077.014,083.39--0.39%8,071
Jun 16, 20253,995.014,109.993,980.014,099.19-2.29%1,901
Jun 13, 20253,990.004,064.993,980.984,007.46--0.44%9,699
Jun 12, 20254,010.004,037.404,010.004,025.00--0.33%3,786
Jun 11, 20254,145.074,145.074,030.004,038.32--2.43%13,144
Jun 10, 20254,144.994,148.754,092.004,139.05--0.05%12,179
Jun 9, 20254,084.534,146.994,074.004,140.93-1.71%18,515
Jun 6, 20254,005.014,100.504,005.014,071.24-2.04%25,277
Jun 5, 20254,020.994,071.123,977.003,989.88-0.21%15,426
Jun 4, 20253,979.613,991.363,940.003,981.34-0.77%20,768
Jun 3, 20253,963.504,009.423,949.103,950.96--0.23%7,162
Jun 2, 20253,950.003,972.003,900.003,960.01--0.39%1,811
May 30, 20253,955.893,987.003,913.393,975.57-0.15%7,413
May 29, 20254,009.624,025.003,942.033,969.69--0.19%12,422
May 28, 20253,970.004,000.003,970.003,977.12-0.45%26,665
May 27, 20253,900.003,973.723,900.003,959.14-1.78%25,043
May 26, 20253,860.003,890.003,860.003,890.00-0.35%94