Amazon.com, Inc. (SNSE:AMZN)
Chile · Delayed Price · Currency is CLP · Price in USD 272.99
-1.80 (-0.66%)
At close: May 8, 2026
SNSE:AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 272.99 | 272.99 | 272.99 | 272.99 | 272.99 | -0.66% | 180 |
| May 7, 2026 | 272.93 | 272.93 | 272.93 | 274.79 | 274.79 | - | 27 |
| May 6, 2026 | 274.79 | 274.79 | 274.79 | 274.79 | 274.79 | 1.10% | 99 |
| May 5, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | - | - |
| May 4, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 3.54% | 39 |
| Apr 30, 2026 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - | - |
| Apr 29, 2026 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | 3.09% | 166 |
| Apr 28, 2026 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - | - |
| Apr 27, 2026 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - | - |
| Apr 24, 2026 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - | - |
| Apr 23, 2026 | 254.55 | 258.06 | 254.55 | 254.63 | 254.63 | 2.78% | 44 |
| Apr 22, 2026 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - | - |
| Apr 21, 2026 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - | - |
| Apr 20, 2026 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - | - |
| Apr 17, 2026 | 253.14 | 253.14 | 253.14 | 247.74 | 247.74 | - | 9 |
| Apr 16, 2026 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - | - |
| Apr 15, 2026 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | -0.91% | 94 |
| Apr 14, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 5.11% | 440 |
| Apr 13, 2026 | 239.43 | 239.43 | 239.43 | 237.85 | 237.85 | - | 2 |
| Apr 10, 2026 | 240.00 | 240.00 | 237.59 | 237.85 | 237.85 | 7.67% | 1,237 |
| Apr 9, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - | - |
| Apr 8, 2026 | 221.40 | 221.40 | 220.90 | 220.90 | 220.90 | 3.97% | 1,144 |
| Apr 7, 2026 | 212.46 | 212.46 | 212.46 | 212.46 | 212.46 | - | - |
| Apr 6, 2026 | 212.46 | 212.46 | 212.46 | 212.46 | 212.46 | 0.69% | 640 |
| Apr 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Apr 1, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 3.62% | 530 |
| Mar 31, 2026 | 203.63 | 203.63 | 203.63 | 203.63 | 203.63 | - | - |
| 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 | - | - |