Amazon.com, Inc. (BVL:AMZN)
Peru · Delayed Price · Currency is PEN · Price in USD 221.45
-1.35 (-0.61%)
At close: Dec 16, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 225.00 | 225.00 | 222.60 | 222.80 | 222.80 | -1.63% | 207 |
| Dec 12, 2025 | 227.60 | 227.60 | 226.20 | 226.50 | 226.50 | -1.56% | 2,589 |
| Dec 11, 2025 | 232.00 | 232.00 | 229.50 | 230.10 | 230.10 | -0.82% | 260 |
| Dec 10, 2025 | 231.00 | 232.11 | 231.00 | 232.00 | 232.00 | 1.65% | 515 |
| Dec 5, 2025 | 230.40 | 231.12 | 228.23 | 228.23 | 228.23 | 0.03% | 984 |
| Dec 4, 2025 | 232.00 | 232.00 | 227.85 | 228.16 | 228.16 | -1.99% | 388 |
| Dec 3, 2025 | 231.70 | 232.80 | 231.70 | 232.80 | 232.80 | -1.13% | 240 |
| Dec 2, 2025 | 235.30 | 235.81 | 234.80 | 235.45 | 235.45 | 0.56% | 271 |
| Dec 1, 2025 | 234.66 | 235.51 | 233.23 | 234.15 | 234.15 | 0.71% | 2,445 |
| Nov 28, 2025 | 231.60 | 232.90 | 231.60 | 232.50 | 232.50 | 1.22% | 520 |
| Nov 27, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - | - |
| Nov 26, 2025 | 230.50 | 231.85 | 229.70 | 229.70 | 229.70 | 0.09% | 791 |
| Nov 25, 2025 | 226.35 | 230.50 | 224.00 | 229.50 | 229.50 | 1.39% | 545 |
| Nov 24, 2025 | 225.00 | 226.35 | 225.00 | 226.35 | 226.35 | 2.19% | 256 |
| Nov 21, 2025 | 217.33 | 221.51 | 217.33 | 221.51 | 221.51 | 1.15% | 144 |
| Nov 20, 2025 | 226.16 | 226.44 | 219.00 | 219.00 | 219.00 | -1.79% | 251 |
| Nov 19, 2025 | 220.10 | 223.00 | 220.00 | 223.00 | 223.00 | -0.58% | 347 |
| Nov 18, 2025 | 225.00 | 226.28 | 223.50 | 224.30 | 224.30 | -3.28% | 1,371 |
| Nov 17, 2025 | 232.70 | 233.60 | 230.00 | 231.90 | 231.90 | -1.67% | 1,307 |
| Nov 14, 2025 | 236.25 | 237.25 | 235.85 | 235.85 | 235.85 | -1.24% | 265 |
| Nov 13, 2025 | 242.00 | 242.00 | 238.82 | 238.82 | 238.82 | -2.36% | 181 |
| Nov 12, 2025 | 244.20 | 244.60 | 244.20 | 244.60 | 244.60 | -1.77% | 155 |
| Nov 11, 2025 | 247.50 | 249.00 | 247.50 | 249.00 | 249.00 | -0.12% | 210 |
| Nov 10, 2025 | 248.28 | 249.30 | 245.80 | 249.30 | 249.30 | 3.96% | 349 |
| Nov 7, 2025 | 239.30 | 239.80 | 239.30 | 239.80 | 239.80 | -2.03% | 110 |
| Nov 6, 2025 | 246.80 | 246.80 | 242.00 | 244.76 | 244.76 | -2.00% | 814 |
| Nov 5, 2025 | 247.20 | 249.75 | 247.20 | 249.75 | 249.75 | 0.30% | 617 |
| Nov 4, 2025 | 250.85 | 255.00 | 248.62 | 249.00 | 249.00 | -2.35% | 4,208 |
| Nov 3, 2025 | 249.90 | 257.49 | 249.90 | 255.00 | 255.00 | 3.62% | 9,822 |
| Oct 31, 2025 | 239.99 | 250.00 | 239.99 | 246.10 | 246.10 | 10.46% | 16,118 |
| Oct 30, 2025 | 225.49 | 227.70 | 222.80 | 222.80 | 222.80 | -3.19% | 1,835 |
| Oct 29, 2025 | 230.75 | 231.89 | 228.60 | 230.15 | 230.15 | 0.07% | 1,235 |
| Oct 28, 2025 | 227.84 | 231.00 | 227.84 | 230.00 | 230.00 | 1.30% | 1,561 |
| Oct 27, 2025 | 224.60 | 228.18 | 224.60 | 227.05 | 227.05 | 1.09% | 910 |
| Oct 24, 2025 | 223.75 | 225.10 | 223.75 | 224.60 | 224.60 | 1.88% | 770 |
| Oct 23, 2025 | 220.00 | 220.45 | 220.00 | 220.45 | 220.45 | 1.33% | 203 |
| Oct 22, 2025 | 218.65 | 219.35 | 217.55 | 217.55 | 217.55 | -2.14% | 314 |
| Oct 21, 2025 | 221.90 | 222.45 | 220.91 | 222.30 | 222.30 | 2.94% | 7,165 |
| Oct 20, 2025 | 214.01 | 216.50 | 214.01 | 215.95 | 215.95 | 1.65% | 1,592 |
| Oct 17, 2025 | 212.50 | 212.50 | 212.40 | 212.45 | 212.45 | -0.89% | 1,385 |
| Oct 16, 2025 | 218.00 | 218.51 | 214.35 | 214.35 | 214.35 | -0.28% | 659 |
| Oct 15, 2025 | 216.68 | 216.68 | 213.75 | 214.95 | 214.95 | -0.80% | 512 |
| Oct 14, 2025 | 219.51 | 219.51 | 214.00 | 216.68 | 216.68 | -1.82% | 1,208 |
| Oct 13, 2025 | 217.97 | 220.70 | 217.97 | 220.70 | 220.70 | 1.42% | 253 |
| Oct 10, 2025 | 220.15 | 220.60 | 217.61 | 217.61 | 217.61 | -3.86% | 501 |
| Oct 9, 2025 | 223.80 | 226.70 | 222.01 | 226.34 | 226.34 | 2.19% | 1,207 |
| Oct 7, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0.23% | 25 |
| Oct 6, 2025 | 218.00 | 221.50 | 217.65 | 221.00 | 221.00 | 0.50% | 997 |
| Oct 3, 2025 | 222.55 | 223.00 | 219.90 | 219.90 | 219.90 | -1.15% | 1,030 |
| Oct 2, 2025 | 219.60 | 222.49 | 219.60 | 222.45 | 222.45 | 0.72% | 426 |