Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 223.31 | 223.31 | 212.73 | 215.00 | 215.00 | 728,074 |
| 2025-02-21 | 223.38 | 224.00 | 215.54 | 219.50 | 219.50 | 217,713 |
| 2025-02-20 | 225.72 | 225.90 | 221.81 | 222.50 | 222.50 | 196,694 |
| 2025-02-19 | 230.10 | 230.10 | 223.72 | 224.50 | 224.50 | 675,487 |
| 2025-02-18 | 229.00 | 230.00 | 223.74 | 225.00 | 225.00 | 144,367 |
| 2025-02-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,077 |
| 2025-02-14 | 229.00 | 230.77 | 227.23 | 228.50 | 228.50 | 103,716 |
| 2025-02-13 | 229.00 | 230.32 | 226.50 | 226.50 | 226.50 | 88,692 |
| 2025-02-12 | 232.70 | 232.93 | 228.15 | 230.00 | 230.00 | 93,817 |
| 2025-02-11 | 233.67 | 233.67 | 230.00 | 230.00 | 230.00 | 134,677 |
| 2025-02-10 | 228.00 | 233.84 | 228.00 | 230.00 | 230.00 | 567,946 |
| 2025-02-07 | 231.92 | 238.83 | 228.09 | 230.00 | 230.00 | 374,904 |
| 2025-02-06 | 237.25 | 239.42 | 230.00 | 230.00 | 230.00 | 136,914 |
| 2025-02-05 | 238.00 | 242.06 | 230.00 | 230.00 | 230.00 | 105,170 |
| 2025-02-04 | 238.00 | 242.52 | 233.50 | 233.50 | 233.50 | 326,179 |
| 2025-02-03 | 236.00 | 239.13 | 227.00 | 237.50 | 237.50 | 180,592 |
| 2025-01-31 | 235.63 | 240.29 | 231.50 | 231.50 | 231.50 | 92,205 |
| 2025-01-30 | 235.84 | 237.91 | 232.23 | 234.00 | 234.00 | 88,420 |
| 2025-01-29 | 238.50 | 240.20 | 236.54 | 237.50 | 237.50 | 120,698 |
| 2025-01-28 | 235.45 | 241.76 | 224.50 | 224.50 | 224.50 | 183,854 |
| 2025-01-27 | 229.00 | 235.58 | 219.00 | 220.00 | 220.00 | 235,365 |
| 2025-01-24 | 235.21 | 239.00 | 232.94 | 239.00 | 239.00 | 260,037 |
| 2025-01-23 | 234.43 | 235.08 | 190.00 | 190.00 | 190.00 | 89,385 |
| 2025-01-22 | 230.90 | 235.40 | 190.00 | 190.00 | 190.00 | 163,431 |
| 2025-01-21 | 190.00 | 231.75 | 190.00 | 190.00 | 190.00 | 178,391 |
| 2025-01-20 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 5,551 |
| 2025-01-17 | 218.00 | 226.26 | 218.00 | 218.00 | 218.00 | 134,151 |
| 2025-01-16 | 223.75 | 225.31 | 217.50 | 217.50 | 217.50 | 84,583 |
| 2025-01-15 | 218.35 | 223.45 | 217.50 | 217.50 | 217.50 | 73,622 |
| 2025-01-14 | 219.01 | 221.76 | 216.61 | 217.50 | 217.50 | 88,376 |
| 2025-01-13 | 218.49 | 219.36 | 215.97 | 217.50 | 217.50 | 90,231 |
| 2025-01-10 | 220.00 | 222.15 | 216.52 | 217.50 | 217.50 | 212,989 |
| 2025-01-09 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1,571 |
| 2025-01-08 | 222.69 | 223.50 | 220.21 | 221.50 | 221.50 | 79,178 |
| 2025-01-07 | 227.32 | 228.36 | 222.17 | 224.00 | 224.00 | 88,262 |
| 2025-01-06 | 225.00 | 228.83 | 223.90 | 228.50 | 228.50 | 135,117 |
| 2025-01-03 | 220.27 | 225.33 | 220.27 | 223.50 | 223.50 | 117,580 |
| 2025-01-02 | 224.00 | 225.10 | 218.21 | 224.00 | 224.00 | 125,165 |
| 2024-12-31 | 221.47 | 223.18 | 219.75 | 223.00 | 223.00 | 24,505 |
| 2024-12-30 | 223.72 | 224.00 | 218.42 | 220.50 | 220.50 | 92,862 |
| 2024-12-27 | 225.00 | 226.75 | 220.91 | 222.50 | 222.50 | 69,342 |
| 2024-12-24 | 225.00 | 229.13 | 225.00 | 225.50 | 225.50 | 52,162 |
| 2024-12-23 | 225.00 | 228.94 | 223.92 | 226.00 | 226.00 | 80,650 |
| 2024-12-20 | 223.05 | 226.19 | 217.50 | 225.50 | 225.50 | 156,832 |
| 2024-12-19 | 221.48 | 226.25 | 221.02 | 225.50 | 225.50 | 237,144 |
| 2024-12-18 | 232.00 | 232.96 | 228.10 | 230.50 | 230.50 | 69,728 |
| 2024-12-17 | 232.41 | 232.69 | 227.84 | 231.50 | 231.50 | 161,462 |
| 2024-12-16 | 228.36 | 232.07 | 227.48 | 230.50 | 230.50 | 123,679 |
| 2024-12-13 | 228.16 | 230.18 | 225.86 | 227.00 | 227.00 | 821,249 |
| 2024-12-12 | 230.00 | 231.07 | 227.62 | 230.50 | 230.50 | 124,274 |
| 2024-12-11 | 225.59 | 231.19 | 225.30 | 230.00 | 230.00 | 247,765 |
| 2024-12-10 | 226.34 | 229.05 | 225.41 | 227.50 | 227.50 | 290,832 |
| 2024-12-09 | 229.00 | 231.00 | 226.09 | 228.50 | 228.50 | 211,817 |
| 2024-12-06 | 220.37 | 225.55 | 220.30 | 225.00 | 225.00 | 254,986 |
| 2024-12-05 | 217.99 | 222.14 | 217.30 | 219.50 | 219.50 | 243,867 |
| 2024-12-04 | 214.05 | 219.99 | 213.90 | 218.50 | 218.50 | 347,530 |
| 2024-12-03 | 211.00 | 214.01 | 209.68 | 212.00 | 212.00 | 168,051 |
| 2024-12-02 | 210.00 | 212.99 | 207.36 | 211.50 | 211.50 | 236,782 |
| 2024-11-29 | 208.00 | 208.11 | 204.63 | 206.00 | 206.00 | 222,193 |
| 2024-11-28 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4,001 |
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.