Amazon.com, Inc. (BVL:AMZN)
Peru · Delayed Price · Currency is PEN · Price in USD 218.00
-1.96 (-0.89%)
At close: Sep 25, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 219.96 | 219.96 | 216.97 | 218.00 | 218.00 | -0.89% | 724 |
| Sep 24, 2025 | 222.80 | 222.80 | 219.90 | 219.96 | 219.96 | -0.70% | 1,307 |
| Sep 23, 2025 | 228.00 | 228.00 | 221.50 | 221.50 | 221.50 | -2.85% | 1,640 |
| Sep 22, 2025 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | -2.03% | 83 |
| Sep 19, 2025 | 234.20 | 234.20 | 232.70 | 232.72 | 232.72 | 0.51% | 1,148 |
| Sep 18, 2025 | 231.00 | 231.70 | 231.00 | 231.55 | 231.55 | 0.37% | 159 |
| Sep 17, 2025 | 231.99 | 231.99 | 230.00 | 230.70 | 230.70 | -1.93% | 637 |
| Sep 16, 2025 | 233.02 | 235.25 | 233.02 | 235.25 | 235.25 | 1.75% | 724 |
| Sep 15, 2025 | 228.70 | 233.15 | 228.70 | 231.20 | 231.20 | 1.49% | 1,550 |
| Sep 12, 2025 | 229.67 | 230.00 | 227.80 | 227.80 | 227.80 | -1.67% | 224 |
| Sep 11, 2025 | 230.78 | 231.67 | 230.78 | 231.67 | 231.67 | 0.77% | 206 |
| Sep 10, 2025 | 233.00 | 233.00 | 229.90 | 229.90 | 229.90 | -3.40% | 292 |
| Sep 9, 2025 | 235.44 | 238.59 | 235.44 | 238.00 | 238.00 | 0.42% | 1,034 |
| Sep 8, 2025 | 237.00 | 237.50 | 237.00 | 237.00 | 237.00 | 2.08% | 324 |
| Sep 5, 2025 | 235.00 | 235.00 | 232.18 | 232.18 | 232.18 | -1.26% | 67 |
| Sep 4, 2025 | 233.70 | 235.50 | 233.50 | 235.15 | 235.15 | 4.86% | 3,195 |
| Sep 3, 2025 | 226.05 | 226.05 | 224.25 | 224.25 | 224.25 | -0.61% | 126 |
| Sep 2, 2025 | 224.37 | 225.63 | 223.30 | 225.63 | 225.63 | -1.26% | 1,511 |
| Sep 1, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - | - |
| Aug 29, 2025 | 228.80 | 229.66 | 228.50 | 228.50 | 228.50 | -1.51% | 192 |
| Aug 28, 2025 | 230.50 | 232.00 | 230.50 | 232.00 | 232.00 | 1.40% | 934 |
| Aug 27, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 0.35% | 50 |
| Aug 26, 2025 | 228.70 | 228.70 | 228.00 | 228.00 | 228.00 | -0.26% | 150 |
| Aug 25, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -0.09% | 50 |
| Aug 22, 2025 | 226.00 | 228.80 | 226.00 | 228.80 | 228.80 | 3.25% | 333 |
| Aug 21, 2025 | 221.70 | 222.18 | 221.50 | 221.60 | 221.60 | -1.29% | 1,814 |
| Aug 20, 2025 | 223.14 | 224.50 | 223.14 | 224.50 | 224.50 | -2.18% | 43 |
| Aug 19, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -0.22% | 13 |
| Aug 18, 2025 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | - | 138 |
| Aug 15, 2025 | 232.50 | 232.50 | 230.00 | 230.00 | 230.00 | -0.73% | 52 |
| Aug 14, 2025 | 230.00 | 232.70 | 228.60 | 231.70 | 231.70 | 3.30% | 3,826 |
| Aug 13, 2025 | 223.00 | 224.30 | 223.00 | 224.30 | 224.30 | 1.20% | 973 |
| Aug 12, 2025 | 220.00 | 221.75 | 220.00 | 221.65 | 221.65 | 0.23% | 703 |
| Aug 11, 2025 | 221.95 | 221.95 | 221.15 | 221.15 | 221.15 | -0.56% | 451 |
| Aug 8, 2025 | 223.50 | 223.50 | 222.40 | 222.40 | 222.40 | 0.18% | 59 |
| Aug 7, 2025 | 219.00 | 225.50 | 219.00 | 222.00 | 222.00 | 3.74% | 1,822 |
| Aug 5, 2025 | 215.30 | 215.30 | 214.00 | 214.00 | 214.00 | 0.75% | 223 |
| Aug 4, 2025 | 217.00 | 217.00 | 212.20 | 212.40 | 212.40 | -1.30% | 243 |
| Aug 1, 2025 | 218.40 | 220.00 | 213.55 | 215.20 | 215.20 | -8.31% | 2,590 |
| Jul 31, 2025 | 233.26 | 235.49 | 233.26 | 234.70 | 234.70 | 2.22% | 386 |
| Jul 30, 2025 | 231.00 | 231.00 | 229.61 | 229.61 | 229.61 | -0.94% | 156 |
| Jul 25, 2025 | 231.74 | 231.80 | 231.74 | 231.80 | 231.80 | 0.02% | 134 |
| Jul 24, 2025 | 232.00 | 232.45 | 231.52 | 231.75 | 231.75 | 1.88% | 1,476 |
| Jul 22, 2025 | 227.00 | 227.47 | 227.00 | 227.47 | 227.47 | -0.52% | 38 |
| Jul 21, 2025 | 228.00 | 228.98 | 228.00 | 228.67 | 228.67 | 1.23% | 229 |
| Jul 18, 2025 | 224.40 | 225.90 | 224.40 | 225.90 | 225.90 | 0.62% | 185 |
| Jul 17, 2025 | 223.00 | 224.50 | 223.00 | 224.50 | 224.50 | 0.45% | 689 |
| Jul 16, 2025 | 225.40 | 225.40 | 222.40 | 223.50 | 223.50 | -1.19% | 562 |
| Jul 15, 2025 | 225.99 | 226.78 | 225.99 | 226.20 | 226.20 | 0.47% | 917 |
| Jul 14, 2025 | 225.51 | 225.68 | 225.15 | 225.15 | 225.15 | 0.02% | 851 |