Amazon.com, Inc. (SNSE:AMZN)
Chile · Delayed Price · Currency is CLP · Price in USD 240.17
-9.83 (-3.93%)
At close: Nov 7, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 240.17 | 240.17 | 240.17 | 250.00 | 250.00 | - | 31 |
| Nov 6, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 5, 2025 | 247.47 | 250.00 | 247.47 | 250.00 | 250.00 | -0.11% | 128 |
| Nov 4, 2025 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | -2.25% | 400 |
| Nov 3, 2025 | 255.93 | 257.00 | 254.93 | 256.04 | 256.04 | 12.53% | 5,970 |
| Oct 30, 2025 | 227.54 | 227.54 | 227.54 | 227.54 | 227.54 | -0.03% | 100 |
| Oct 29, 2025 | 227.61 | 227.61 | 227.61 | 227.61 | 227.61 | - | - |
| Oct 28, 2025 | 227.53 | 227.84 | 227.53 | 227.61 | 227.61 | 4.03% | 59 |
| Oct 27, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - | - |
| Oct 24, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - | - |
| Oct 23, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - | - |
| Oct 22, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | 3.31% | 200 |
| Oct 21, 2025 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | - | - |
| Oct 20, 2025 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | - | - |
| Oct 17, 2025 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | -5.45% | 140 |
| Oct 16, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Oct 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Oct 14, 2025 | 217.96 | 217.96 | 217.96 | 224.00 | 224.00 | - | 27 |
| Oct 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Oct 10, 2025 | 227.27 | 227.27 | 227.27 | 224.00 | 224.00 | - | 35 |
| Oct 9, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.77% | 56 |
| Oct 8, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - | - |
| Oct 7, 2025 | 221.91 | 221.91 | 220.10 | 220.10 | 220.10 | -0.29% | 90 |
| Oct 6, 2025 | 217.20 | 217.20 | 217.20 | 220.74 | 220.74 | - | 17 |
| Oct 3, 2025 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | 0.42% | 826 |
| Oct 2, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Oct 1, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Sep 30, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Sep 29, 2025 | 222.00 | 222.00 | 222.00 | 219.81 | 219.81 | - | 25 |
| Sep 26, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - | - |
| Sep 25, 2025 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | -0.48% | 74 |
| Sep 24, 2025 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | -4.98% | 89 |
| Sep 23, 2025 | 221.96 | 221.96 | 221.96 | 232.45 | 232.45 | - | 20 |
| Sep 22, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - | - |
| Sep 17, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - | - |
| Sep 16, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - | - |
| Sep 15, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 4.48% | 68 |
| Sep 12, 2025 | 229.40 | 229.40 | 229.40 | 222.49 | 222.49 | - | 6 |
| Sep 11, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 10, 2025 | 233.25 | 233.25 | 233.25 | 222.49 | 222.49 | - | 32 |
| Sep 9, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 8, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 5, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 4, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - | - |
| Sep 3, 2025 | 226.16 | 226.16 | 226.16 | 222.49 | 222.49 | - | 7 |
| Sep 2, 2025 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | -2.76% | 66 |
| Sep 1, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |
| Aug 29, 2025 | 230.92 | 230.92 | 230.92 | 228.80 | 228.80 | - | 6 |
| Aug 28, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |
| Aug 27, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |