Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 201.51 | 205.72 | 200.19 | 202.70 | 202.70 | 122,234 |
| 2025-05-21 | 197.00 | 204.07 | 195.20 | 202.20 | 202.20 | 146,269 |
| 2025-05-20 | 205.00 | 210.40 | 203.24 | 203.90 | 203.90 | 63,709 |
| 2025-05-19 | 203.30 | 206.61 | 201.00 | 205.30 | 205.30 | 236,065 |
| 2025-05-16 | 205.40 | 207.00 | 204.39 | 204.90 | 204.90 | 106,220 |
| 2025-05-15 | 213.20 | 213.20 | 202.67 | 204.60 | 204.60 | 169,080 |
| 2025-05-14 | 211.00 | 211.91 | 209.25 | 211.80 | 211.80 | 136,740 |
| 2025-05-13 | 209.00 | 214.80 | 206.93 | 213.30 | 213.30 | 226,215 |
| 2025-05-12 | 195.33 | 211.57 | 193.06 | 206.80 | 206.80 | 266,270 |
| 2025-05-09 | 192.50 | 194.63 | 191.16 | 192.25 | 192.25 | 128,867 |
| 2025-05-08 | 190.89 | 194.31 | 188.71 | 191.70 | 191.70 | 278,049 |
| 2025-05-07 | 187.05 | 190.98 | 185.02 | 190.50 | 190.50 | 166,086 |
| 2025-05-06 | 185.80 | 190.50 | 183.86 | 190.50 | 190.50 | 117,235 |
| 2025-05-02 | 187.94 | 193.13 | 184.01 | 190.50 | 190.50 | 1,525,413 |
| 2025-05-01 | 190.89 | 192.00 | 184.42 | 190.50 | 190.50 | 207,420 |
| 2025-04-30 | 182.10 | 187.63 | 178.88 | 183.30 | 183.30 | 149,894 |
| 2025-04-29 | 188.41 | 188.94 | 182.88 | 186.35 | 186.35 | 170,362 |
| 2025-04-28 | 189.20 | 190.45 | 184.89 | 185.75 | 185.75 | 502,350 |
| 2025-04-25 | 186.80 | 190.51 | 185.50 | 188.45 | 188.45 | 203,750 |
| 2025-04-24 | 181.20 | 185.65 | 178.30 | 184.40 | 184.40 | 257,901 |
| 2025-04-23 | 179.70 | 187.37 | 171.00 | 171.00 | 171.00 | 426,166 |
| 2025-04-22 | 168.10 | 176.78 | 167.32 | 173.95 | 173.95 | 321,121 |
| 2025-04-17 | 174.92 | 176.47 | 172.35 | 173.35 | 173.35 | 103,505 |
| 2025-04-16 | 177.50 | 179.59 | 172.61 | 178.80 | 178.80 | 162,961 |
| 2025-04-15 | 184.00 | 184.00 | 178.02 | 182.60 | 182.60 | 136,019 |
| 2025-04-14 | 190.00 | 190.00 | 179.26 | 183.55 | 183.55 | 240,000 |
| 2025-04-11 | 185.00 | 185.00 | 178.00 | 179.55 | 179.55 | 230,577 |
| 2025-04-10 | 200.00 | 200.00 | 175.88 | 182.70 | 182.70 | 491,550 |
| 2025-04-09 | 177.28 | 187.81 | 166.00 | 172.15 | 172.15 | 343,587 |
| 2025-04-08 | 179.73 | 185.87 | 173.43 | 178.20 | 178.20 | 380,916 |
| 2025-04-07 | 163.70 | 183.31 | 159.00 | 170.90 | 170.90 | 648,267 |
| 2025-04-04 | 177.80 | 182.35 | 163.50 | 182.35 | 182.35 | 572,634 |
| 2025-04-03 | 188.45 | 196.01 | 177.00 | 180.20 | 180.20 | 646,102 |
| 2025-04-02 | 191.66 | 198.30 | 187.54 | 192.40 | 192.40 | 141,945 |
| 2025-04-01 | 188.00 | 193.92 | 183.90 | 192.20 | 192.20 | 117,147 |
| 2025-03-31 | 189.50 | 198.00 | 184.64 | 187.25 | 187.25 | 196,828 |
| 2025-03-28 | 201.20 | 201.20 | 191.88 | 193.50 | 193.50 | 680,254 |
| 2025-03-27 | 200.70 | 203.72 | 199.33 | 202.50 | 202.50 | 84,959 |
| 2025-03-26 | 206.00 | 207.00 | 199.92 | 202.50 | 202.50 | 124,438 |
| 2025-03-25 | 202.95 | 206.20 | 202.95 | 204.50 | 204.50 | 393,206 |
| 2025-03-24 | 198.51 | 203.29 | 197.83 | 202.00 | 202.00 | 138,876 |
| 2025-03-21 | 194.90 | 196.40 | 192.00 | 195.25 | 195.25 | 248,861 |
| 2025-03-20 | 196.25 | 199.25 | 192.31 | 194.00 | 194.00 | 117,211 |
| 2025-03-19 | 200.00 | 200.00 | 191.98 | 194.00 | 194.00 | 292,698 |
| 2025-03-18 | 195.99 | 196.07 | 189.45 | 191.75 | 191.75 | 450,985 |
| 2025-03-17 | 198.00 | 199.80 | 194.34 | 194.50 | 194.50 | 242,639 |
| 2025-03-14 | 196.00 | 198.55 | 193.89 | 197.25 | 197.25 | 115,891 |
| 2025-03-13 | 195.00 | 200.10 | 191.82 | 198.50 | 198.50 | 133,713 |
| 2025-03-12 | 199.00 | 202.25 | 195.32 | 199.00 | 199.00 | 170,158 |
| 2025-03-11 | 192.00 | 200.09 | 191.68 | 196.75 | 196.75 | 203,539 |
| 2025-03-10 | 197.31 | 199.25 | 190.85 | 194.00 | 194.00 | 290,560 |
| 2025-03-07 | 201.00 | 202.26 | 192.53 | 194.50 | 194.50 | 296,604 |
| 2025-03-06 | 208.10 | 208.67 | 199.47 | 204.00 | 204.00 | 158,950 |
| 2025-03-05 | 205.00 | 209.84 | 203.29 | 205.00 | 205.00 | 836,563 |
| 2025-03-04 | 205.00 | 211.50 | 197.45 | 211.50 | 211.50 | 380,170 |
| 2025-03-03 | 207.00 | 214.30 | 206.67 | 208.50 | 208.50 | 190,783 |
| 2025-02-28 | 208.00 | 212.50 | 207.00 | 212.50 | 212.50 | 111,591 |
| 2025-02-27 | 214.00 | 219.93 | 211.60 | 214.00 | 214.00 | 141,210 |
| 2025-02-26 | 213.69 | 218.14 | 213.24 | 216.50 | 216.50 | 174,152 |
| 2025-02-25 | 212.50 | 213.00 | 204.18 | 211.00 | 211.00 | 290,330 |
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.