Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 230.82 | 231.88 | 228.34 | 229.47 | 229.47 | 85,910 |
| 2025-08-15 | 231.35 | 234.06 | 229.82 | 230.27 | 230.27 | 114,542 |
| 2025-08-14 | 224.50 | 233.11 | 224.09 | 232.90 | 232.90 | 271,224 |
| 2025-08-13 | 221.75 | 224.92 | 221.33 | 224.08 | 224.08 | 165,288 |
| 2025-08-12 | 221.46 | 223.48 | 219.07 | 222.00 | 222.00 | 87,174 |
| 2025-08-11 | 223.08 | 223.94 | 220.40 | 221.90 | 221.90 | 74,784 |
| 2025-08-08 | 223.48 | 224.17 | 222.02 | 222.59 | 222.59 | 131,164 |
| 2025-08-07 | 221.60 | 226.15 | 220.71 | 222.20 | 222.20 | 201,458 |
| 2025-08-06 | 214.49 | 221.65 | 213.45 | 219.64 | 219.64 | 246,837 |
| 2025-08-05 | 212.10 | 217.32 | 212.07 | 214.82 | 214.82 | 264,750 |
| 2025-08-04 | 215.09 | 218.86 | 211.42 | 214.79 | 214.79 | 355,479 |
| 2025-08-01 | 218.92 | 228.26 | 212.80 | 218.14 | 218.14 | 490,274 |
| 2025-07-31 | 238.33 | 238.57 | 231.41 | 235.11 | 235.11 | 267,014 |
| 2025-07-30 | 231.18 | 231.80 | 229.56 | 230.66 | 230.66 | 76,827 |
| 2025-07-29 | 233.03 | 234.70 | 230.31 | 231.33 | 231.33 | 138,315 |
| 2025-07-28 | 232.45 | 234.30 | 231.44 | 233.34 | 233.34 | 266,110 |
| 2025-07-25 | 232.92 | 233.10 | 231.18 | 231.92 | 231.92 | 630,645 |
| 2025-07-24 | 229.87 | 234.06 | 226.60 | 232.04 | 232.04 | 257,540 |
| 2025-07-23 | 228.08 | 228.77 | 227.11 | 227.93 | 227.93 | 119,031 |
| 2025-07-22 | 229.00 | 230.25 | 226.41 | 228.34 | 228.34 | 106,452 |
| 2025-07-21 | 226.42 | 229.43 | 225.73 | 227.29 | 227.29 | 137,182 |
| 2025-07-18 | 224.22 | 226.00 | 223.07 | 225.78 | 225.78 | 119,981 |
| 2025-07-17 | 222.92 | 224.25 | 222.54 | 223.56 | 223.56 | 93,114 |
| 2025-07-16 | 225.91 | 226.08 | 222.18 | 223.83 | 223.83 | 163,038 |
| 2025-07-15 | 224.94 | 227.20 | 224.88 | 226.64 | 226.64 | 160,211 |
| 2025-07-14 | 224.70 | 226.64 | 223.13 | 225.81 | 225.81 | 130,733 |
| 2025-07-11 | 221.79 | 226.65 | 221.79 | 225.27 | 225.27 | 271,144 |
| 2025-07-10 | 221.94 | 222.78 | 219.72 | 222.72 | 222.72 | 109,257 |
| 2025-07-09 | 219.51 | 224.29 | 219.36 | 223.29 | 223.29 | 214,255 |
| 2025-07-08 | 223.66 | 224.41 | 218.43 | 220.15 | 220.15 | 163,774 |
| 2025-07-07 | 223.08 | 224.55 | 222.00 | 223.85 | 223.85 | 114,067 |
| 2025-07-04 | 223.41 | 223.41 | 223.41 | 223.41 | 223.41 | 579 |
| 2025-07-03 | 220.09 | 224.00 | 220.00 | 222.04 | 222.04 | 140,871 |
| 2025-07-02 | 221.38 | 221.57 | 219.00 | 221.09 | 221.09 | 258,220 |
| 2025-07-01 | 219.35 | 221.11 | 217.96 | 219.75 | 219.75 | 104,582 |
| 2025-06-30 | 223.56 | 225.20 | 219.15 | 221.83 | 221.83 | 161,057 |
| 2025-06-27 | 218.10 | 221.55 | 217.12 | 219.97 | 219.97 | 181,918 |
| 2025-06-26 | 212.40 | 217.46 | 212.03 | 216.33 | 216.33 | 131,910 |
| 2025-06-25 | 210.00 | 214.59 | 210.00 | 210.00 | 210.00 | 5,038 |
| 2025-06-24 | 210.45 | 214.30 | 208.47 | 213.65 | 213.65 | 133,391 |
| 2025-06-23 | 209.00 | 210.35 | 207.34 | 209.63 | 209.63 | 110,374 |
| 2025-06-20 | 212.54 | 214.93 | 208.89 | 210.36 | 210.36 | 376,273 |
| 2025-06-18 | 214.52 | 217.94 | 214.52 | 215.19 | 215.19 | 837,633 |
| 2025-06-17 | 214.40 | 217.38 | 214.01 | 215.39 | 215.39 | 99,723 |
| 2025-06-16 | 211.00 | 216.50 | 211.00 | 215.65 | 215.65 | 138,592 |
| 2025-06-13 | 210.00 | 214.05 | 207.14 | 213.10 | 213.10 | 137,092 |
| 2025-06-12 | 213.04 | 213.31 | 211.33 | 212.33 | 212.33 | 88,547 |
| 2025-06-11 | 217.23 | 218.93 | 213.22 | 213.38 | 213.38 | 93,123 |
| 2025-06-10 | 217.18 | 218.64 | 214.18 | 216.52 | 216.52 | 124,045 |
| 2025-06-09 | 213.57 | 217.79 | 212.81 | 214.71 | 214.71 | 153,413 |
| 2025-06-06 | 207.55 | 213.70 | 207.55 | 212.79 | 212.79 | 124,874 |
| 2025-06-05 | 208.00 | 212.80 | 200.00 | 210.67 | 210.67 | 584,466 |
| 2025-06-04 | 206.05 | 207.85 | 204.90 | 207.44 | 207.44 | 92,317 |
| 2025-06-03 | 206.00 | 208.91 | 205.96 | 207.02 | 207.02 | 152,698 |
| 2025-06-02 | 203.86 | 206.20 | 202.70 | 205.92 | 205.92 | 99,140 |
| 2025-05-30 | 204.97 | 204.97 | 204.22 | 204.70 | 204.70 | 3,850 |
| 2025-05-29 | 212.00 | 216.20 | 204.23 | 207.30 | 207.30 | 149,290 |
| 2025-05-28 | 211.40 | 211.40 | 205.19 | 205.70 | 205.70 | 198,348 |
| 2025-05-27 | 204.20 | 206.68 | 202.22 | 205.20 | 205.20 | 180,742 |
| 2025-05-23 | 202.78 | 203.44 | 196.00 | 202.70 | 202.70 | 140,040 |
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.