Amazon.com, Inc. (SNSE:AMZN)
Chile · Delayed Price · Currency is CLP · Price in USD 203.63
-7.47 (-3.54%)
At close: Mar 30, 2026
SNSE:AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 201.59 | 203.63 | 201.59 | 203.63 | 203.63 | -3.54% | 181 |
| Mar 27, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - | - |
| Mar 26, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - | - |
| Mar 25, 2026 | 212.00 | 212.00 | 211.10 | 211.10 | 211.10 | 2.24% | 131 |
| Mar 24, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - | - |
| Mar 23, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - | - |
| Mar 20, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - | - |
| Mar 19, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - | - |
| Mar 18, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - | - |
| Mar 17, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - | - |
| Mar 16, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - | - |
| Mar 13, 2026 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | -4.10% | 130 |
| Mar 12, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - | - |
| Mar 11, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - | - |
| Mar 10, 2026 | 215.22 | 215.22 | 215.22 | 215.30 | 215.30 | - | 9 |
| Mar 9, 2026 | 211.50 | 211.50 | 211.50 | 215.30 | 215.30 | - | 15 |
| Mar 6, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - | - |
| Mar 5, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - | - |
| Mar 4, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 4.27% | 90 |
| Mar 3, 2026 | 206.49 | 206.49 | 206.49 | 206.49 | 206.49 | -2.13% | 245 |
| Mar 2, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| Feb 27, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| Feb 26, 2026 | 210.99 | 210.99 | 210.99 | 210.99 | 210.99 | - | - |
| Feb 25, 2026 | 211.00 | 211.00 | 210.96 | 210.99 | 210.99 | 3.38% | 56 |
| Feb 24, 2026 | 204.09 | 204.09 | 204.09 | 204.09 | 204.09 | - | - |
| Feb 23, 2026 | 204.09 | 204.69 | 204.09 | 204.09 | 204.09 | -0.90% | 681 |
| Feb 20, 2026 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | - | - |
| Feb 19, 2026 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | - | - |
| Feb 18, 2026 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | 1.58% | 245 |
| Feb 17, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - | - |
| Feb 16, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - | - |
| Feb 13, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | - | - |
| Feb 12, 2026 | 201.00 | 201.00 | 201.00 | 202.73 | 202.73 | - | 6 |
| Feb 11, 2026 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | -1.28% | 498 |
| Feb 10, 2026 | 205.36 | 205.36 | 205.36 | 205.36 | 205.36 | - | - |
| Feb 9, 2026 | 206.18 | 208.00 | 206.18 | 205.36 | 205.36 | - | 35 |
| Feb 6, 2026 | 203.60 | 205.36 | 203.60 | 205.36 | 205.36 | -12.58% | 195 |
| Feb 5, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - | - |
| Feb 4, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -2.99% | 125 |
| Feb 3, 2026 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | - | - |
| Feb 2, 2026 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | - | - |
| Jan 30, 2026 | 242.24 | 242.24 | 241.00 | 242.13 | 242.13 | -0.48% | 335 |
| Jan 29, 2026 | 243.29 | 243.29 | 243.29 | 243.29 | 243.29 | - | - |
| Jan 28, 2026 | 243.74 | 243.74 | 243.09 | 243.29 | 243.29 | 5.23% | 46 |
| Jan 27, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - | - |
| Jan 26, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - | - |
| Jan 23, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - | - |
| Jan 22, 2026 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | -6.59% | 100 |
| Jan 21, 2026 | 232.30 | 232.30 | 232.30 | 247.50 | 247.50 | - | 32 |
| Jan 20, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - | - |