Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,061.27
-89.23 (-2.15%)
At close: Jan 20, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4,020.00 | 4,030.40 | 3,979.01 | 4,001.75 | 4,001.75 | 0.04% | 11,227 |
| Dec 15, 2025 | 4,172.43 | 4,172.43 | 4,000.00 | 4,000.00 | 4,000.00 | -3.65% | 9,321 |
| Dec 11, 2025 | 4,202.00 | 4,202.00 | 4,130.01 | 4,151.68 | 4,151.68 | -1.53% | 6,449 |
| Dec 10, 2025 | 4,169.69 | 4,225.00 | 4,165.00 | 4,216.06 | 4,216.06 | 1.69% | 4,314 |
| Dec 9, 2025 | 4,144.85 | 4,169.67 | 4,130.00 | 4,146.05 | 4,146.05 | 0.20% | 8,040 |
| Dec 8, 2025 | 4,175.00 | 4,199.99 | 4,135.00 | 4,137.98 | 4,137.98 | -0.63% | 8,906 |
| 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 |