Amazon.com, Inc. (BVC:AMZN)
Colombia · Delayed Price · Currency is COP 874,900
+49,900 (6.05%)
At close: Nov 21, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 859,000.00 | 877,400.00 | 853,360.00 | 877,400.00 | 877,400.00 | 2.38% | 2,758 |
| Nov 24, 2025 | 859,000.00 | 861,000.00 | 857,000.00 | 857,000.00 | 857,000.00 | -2.05% | 518 |
| Nov 21, 2025 | 826,000.00 | 874,900.00 | 826,000.00 | 874,900.00 | 874,900.00 | 6.05% | 292 |
| Nov 20, 2025 | 848,640.00 | 874,900.00 | 825,000.00 | 825,000.00 | 825,000.00 | -0.50% | 496 |
| Nov 19, 2025 | 825,400.00 | 829,120.00 | 819,000.00 | 829,120.00 | 829,120.00 | -0.60% | 2,700 |
| Nov 18, 2025 | 885,000.00 | 885,000.00 | 831,500.00 | 834,120.00 | 834,120.00 | -5.84% | 6,814 |
| Nov 14, 2025 | 881,680.00 | 885,840.00 | 881,680.00 | 885,840.00 | 885,840.00 | -1.13% | 751 |
| Nov 13, 2025 | 891,000.00 | 895,920.00 | 891,000.00 | 895,920.00 | 895,920.00 | -1.75% | 146 |
| Nov 12, 2025 | 925,000.00 | 925,000.00 | 908,900.00 | 911,900.00 | 911,900.00 | -2.05% | 265 |
| Nov 11, 2025 | 931,000.00 | 931,000.00 | 931,000.00 | 931,000.00 | 931,000.00 | - | 31 |
| Nov 10, 2025 | 937,660.00 | 944,000.00 | 931,000.00 | 931,000.00 | 931,000.00 | 1.74% | 166 |
| Nov 7, 2025 | 904,740.00 | 915,440.00 | 903,580.00 | 915,100.00 | 915,100.00 | -1.71% | 224 |
| Nov 6, 2025 | 948,180.00 | 954,460.00 | 927,660.00 | 931,060.00 | 931,060.00 | -2.81% | 220 |
| Nov 5, 2025 | 944,240.00 | 958,000.00 | 944,240.00 | 958,000.00 | 958,000.00 | -0.58% | 831 |
| Nov 4, 2025 | 958,000.00 | 981,680.00 | 958,000.00 | 963,600.00 | 963,600.00 | 1.08% | 2,410 |
| Oct 31, 2025 | 914,940.00 | 960,000.00 | 914,940.00 | 953,280.00 | 953,280.00 | 9.89% | 5,059 |
| Oct 30, 2025 | 870,320.00 | 885,000.00 | 864,800.00 | 867,520.00 | 867,520.00 | -2.29% | 576 |
| Oct 29, 2025 | 897,000.00 | 905,000.00 | 887,240.00 | 887,820.00 | 887,820.00 | -0.20% | 578 |
| Oct 28, 2025 | 877,000.00 | 898,760.00 | 874,840.00 | 889,560.00 | 889,560.00 | 1.94% | 2,385 |
| Oct 27, 2025 | 876,520.00 | 879,700.00 | 871,820.00 | 872,600.00 | 872,600.00 | 0.95% | 815 |
| Oct 24, 2025 | 864,960.00 | 867,600.00 | 864,380.00 | 864,380.00 | 864,380.00 | 0.84% | 168 |
| Oct 23, 2025 | 858,680.00 | 858,680.00 | 855,360.00 | 857,160.00 | 857,160.00 | 0.66% | 1,419 |
| Oct 22, 2025 | 870,000.00 | 870,000.00 | 844,300.00 | 851,560.00 | 851,560.00 | -1.80% | 1,508 |
| Oct 21, 2025 | 847,480.00 | 867,200.00 | 847,480.00 | 867,200.00 | 867,200.00 | 3.24% | 1,557 |
| Oct 20, 2025 | 837,140.00 | 840,000.00 | 834,000.00 | 840,000.00 | 840,000.00 | 2.58% | 310 |
| Oct 17, 2025 | 811,140.00 | 818,860.00 | 806,340.00 | 818,860.00 | 818,860.00 | -0.57% | 1,934 |
| Oct 16, 2025 | 840,000.00 | 840,000.00 | 819,940.00 | 823,520.00 | 823,520.00 | -1.96% | 1,587 |
| Oct 15, 2025 | 846,760.00 | 846,760.00 | 831,280.00 | 840,000.00 | 840,000.00 | -0.94% | 837 |
| Oct 14, 2025 | 838,400.00 | 856,020.00 | 838,400.00 | 848,000.00 | 848,000.00 | -0.53% | 437 |
| Oct 10, 2025 | 883,320.00 | 886,200.00 | 852,000.00 | 852,500.00 | 852,500.00 | -3.03% | 1,330 |
| Oct 9, 2025 | 871,660.00 | 879,180.00 | 864,360.00 | 879,180.00 | 879,180.00 | -0.09% | 425 |
| Oct 8, 2025 | 867,120.00 | 879,980.00 | 866,920.00 | 879,980.00 | 879,980.00 | 2.44% | 498 |
| Oct 7, 2025 | 854,000.00 | 859,000.00 | 854,000.00 | 859,000.00 | 859,000.00 | 0.62% | 189 |
| Oct 6, 2025 | 844,020.00 | 853,700.00 | 838,980.00 | 853,700.00 | 853,700.00 | 0.18% | 891 |
| Oct 3, 2025 | 867,640.00 | 867,640.00 | 851,500.00 | 852,200.00 | 852,200.00 | -1.02% | 412 |
| Oct 2, 2025 | 863,740.00 | 863,740.00 | 861,000.00 | 861,000.00 | 861,000.00 | 0.03% | 157 |
| Oct 1, 2025 | 849,060.00 | 860,720.00 | 849,060.00 | 860,720.00 | 860,720.00 | -0.21% | 482 |
| Sep 30, 2025 | 862,000.00 | 864,000.00 | 858,500.00 | 862,520.00 | 862,520.00 | -0.85% | 589 |
| Sep 29, 2025 | 857,500.00 | 873,180.00 | 853,740.00 | 869,900.00 | 869,900.00 | 1.06% | 455 |
| Sep 26, 2025 | 863,480.00 | 863,480.00 | 858,000.00 | 860,800.00 | 860,800.00 | 1.27% | 382 |
| Sep 25, 2025 | 851,480.00 | 861,360.00 | 850,000.00 | 850,000.00 | 850,000.00 | -0.58% | 415 |
| Sep 24, 2025 | 855,000.00 | 860,560.00 | 853,260.00 | 855,000.00 | 855,000.00 | 0.31% | 972 |
| Sep 23, 2025 | 875,000.00 | 875,000.00 | 851,000.00 | 852,380.00 | 852,380.00 | -3.00% | 1,561 |
| Sep 22, 2025 | 880,400.00 | 889,500.00 | 878,000.00 | 878,720.00 | 878,720.00 | -2.26% | 571 |
| Sep 19, 2025 | 905,000.00 | 905,000.00 | 899,000.00 | 899,000.00 | 899,000.00 | -0.99% | 481 |
| Sep 18, 2025 | 899,760.00 | 908,000.00 | 897,000.00 | 908,000.00 | 908,000.00 | 1.23% | 220 |
| Sep 17, 2025 | 897,900.00 | 898,000.00 | 890,020.00 | 897,000.00 | 897,000.00 | -1.46% | 244 |
| Sep 16, 2025 | 913,660.00 | 916,760.00 | 910,300.00 | 910,300.00 | 910,300.00 | 0.36% | 377 |
| Sep 15, 2025 | 902,420.00 | 908,440.00 | 902,420.00 | 907,000.00 | 907,000.00 | 1.91% | 373 |
| Sep 12, 2025 | 900,000.00 | 902,000.00 | 888,960.00 | 890,000.00 | 890,000.00 | -1.00% | 319 |