Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 247.45 | 251.65 | 244.41 | 248.49 | 248.49 | 232,587 |
| 2025-11-07 | 243.99 | 244.44 | 238.49 | 240.05 | 240.05 | 1,646,974 |
| 2025-11-06 | 249.82 | 250.94 | 242.19 | 244.89 | 244.89 | 262,130 |
| 2025-11-05 | 247.51 | 251.00 | 245.20 | 249.53 | 249.53 | 270,437 |
| 2025-11-04 | 249.17 | 255.39 | 206.02 | 249.65 | 249.65 | 214,272 |
| 2025-11-03 | 244.88 | 259.00 | 194.00 | 255.41 | 255.41 | 363,869 |
| 2025-10-31 | 250.95 | 253.87 | 222.86 | 246.50 | 246.50 | 2,410,342 |
| 2025-10-30 | 229.88 | 230.56 | 223.95 | 224.88 | 224.88 | 282,890 |
| 2025-10-29 | 229.80 | 233.80 | 222.00 | 228.95 | 228.95 | 605,747 |
| 2025-10-28 | 227.63 | 231.48 | 178.47 | 230.34 | 230.34 | 405,894 |
| 2025-10-27 | 227.44 | 228.98 | 224.21 | 226.48 | 226.48 | 401,142 |
| 2025-10-24 | 221.16 | 225.40 | 220.22 | 224.85 | 224.85 | 165,565 |
| 2025-10-23 | 218.60 | 220.75 | 218.08 | 220.31 | 220.31 | 90,582 |
| 2025-10-22 | 220.56 | 222.20 | 216.54 | 217.76 | 217.76 | 174,677 |
| 2025-10-21 | 216.75 | 223.31 | 216.07 | 222.28 | 222.28 | 241,715 |
| 2025-10-20 | 214.50 | 216.14 | 211.69 | 216.07 | 216.07 | 184,302 |
| 2025-10-17 | 213.50 | 214.80 | 211.03 | 213.28 | 213.28 | 195,748 |
| 2025-10-16 | 215.76 | 218.56 | 213.54 | 213.61 | 213.61 | 306,464 |
| 2025-10-15 | 217.56 | 218.30 | 212.67 | 215.69 | 215.69 | 183,612 |
| 2025-10-14 | 220.44 | 220.44 | 212.60 | 216.14 | 216.14 | 175,171 |
| 2025-10-13 | 219.39 | 224.73 | 216.04 | 220.49 | 220.49 | 235,373 |
| 2025-10-10 | 227.95 | 228.22 | 217.62 | 221.34 | 221.34 | 266,240 |
| 2025-10-09 | 225.42 | 225.77 | 221.78 | 223.50 | 223.50 | 190,086 |
| 2025-10-08 | 222.11 | 226.61 | 221.20 | 226.58 | 226.58 | 196,693 |
| 2025-10-07 | 220.51 | 222.84 | 220.28 | 220.94 | 220.94 | 120,889 |
| 2025-10-06 | 220.71 | 221.43 | 216.03 | 218.52 | 218.52 | 255,584 |
| 2025-10-03 | 222.92 | 224.35 | 219.80 | 222.31 | 222.31 | 243,899 |
| 2025-10-02 | 221.13 | 222.80 | 218.94 | 220.44 | 220.44 | 234,358 |
| 2025-10-01 | 218.32 | 222.03 | 216.20 | 220.50 | 220.50 | 167,740 |
| 2025-09-30 | 221.98 | 222.58 | 217.90 | 218.94 | 218.94 | 264,692 |
| 2025-09-29 | 221.87 | 226.40 | 219.33 | 221.28 | 221.28 | 169,985 |
| 2025-09-26 | 218.55 | 221.50 | 217.79 | 220.18 | 220.18 | 201,469 |
| 2025-09-25 | 221.16 | 222.22 | 217.62 | 217.99 | 217.99 | 308,337 |
| 2025-09-24 | 221.35 | 224.99 | 219.59 | 220.29 | 220.29 | 316,288 |
| 2025-09-23 | 228.23 | 228.75 | 221.14 | 222.73 | 222.73 | 282,111 |
| 2025-09-22 | 231.73 | 231.97 | 228.00 | 229.25 | 229.25 | 156,381 |
| 2025-09-19 | 231.97 | 234.14 | 231.24 | 232.31 | 232.31 | 137,902 |
| 2025-09-18 | 233.25 | 233.50 | 228.81 | 231.74 | 231.74 | 152,872 |
| 2025-09-17 | 233.75 | 234.60 | 229.71 | 231.98 | 231.98 | 132,453 |
| 2025-09-16 | 232.08 | 235.90 | 231.43 | 235.39 | 235.39 | 173,564 |
| 2025-09-15 | 228.86 | 233.73 | 228.15 | 232.93 | 232.93 | 173,972 |
| 2025-09-12 | 229.97 | 231.42 | 226.50 | 227.91 | 227.91 | 160,718 |
| 2025-09-11 | 231.16 | 232.58 | 229.34 | 231.20 | 231.20 | 123,146 |
| 2025-09-10 | 237.09 | 238.24 | 230.60 | 231.89 | 231.89 | 217,654 |
| 2025-09-09 | 236.10 | 238.08 | 235.07 | 237.82 | 237.82 | 397,637 |
| 2025-09-08 | 233.86 | 237.58 | 232.33 | 234.18 | 234.18 | 136,810 |
| 2025-09-05 | 235.72 | 236.24 | 226.40 | 233.02 | 233.02 | 144,971 |
| 2025-09-04 | 228.74 | 235.65 | 227.76 | 235.33 | 235.33 | 260,153 |
| 2025-09-03 | 224.75 | 227.14 | 224.44 | 226.96 | 226.96 | 105,196 |
| 2025-09-02 | 228.80 | 229.00 | 221.84 | 224.89 | 224.89 | 165,805 |
| 2025-09-01 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 668 |
| 2025-08-29 | 231.05 | 231.72 | 228.21 | 229.49 | 229.49 | 73,678 |
| 2025-08-28 | 229.35 | 232.67 | 228.03 | 232.20 | 232.20 | 1,039,746 |
| 2025-08-27 | 229.00 | 229.85 | 227.86 | 228.83 | 228.83 | 73,656 |
| 2025-08-26 | 227.22 | 229.06 | 226.03 | 227.66 | 227.66 | 85,938 |
| 2025-08-25 | 228.41 | 229.55 | 227.01 | 228.88 | 228.88 | 106,995 |
| 2025-08-22 | 222.31 | 228.38 | 220.84 | 226.21 | 226.21 | 100,579 |
| 2025-08-21 | 224.07 | 224.48 | 220.46 | 221.58 | 221.58 | 101,103 |
| 2025-08-20 | 226.43 | 228.01 | 220.92 | 223.54 | 223.54 | 174,058 |
| 2025-08-19 | 230.59 | 231.18 | 227.71 | 227.94 | 227.94 | 99,674 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.