NASDAQ:AMZN Stock Quote
188.75
-3.97 (-2.06%)
Amazon.com is a multinational technology and e-commerce company that revolutionizes the way consumers shop online
It offers a vast selection of products and services, ranging from books and electronics to household goods and digital content, through its user-friendly platform. In addition to its retail operations, Amazon provides cloud computing services via Amazon Web Services, enabling businesses to leverage powerful computing resources. The company is also known for its innovations in logistics, such as advanced delivery systems and the use of artificial intelligence. With a strong emphasis on customer experience and technological advancement, Amazon continues to expand its presence in various sectors, including entertainment, smart home technology, and grocery services.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 198.42 | 199.26 | 191.88 | 192.72 | 52,998,868 | 192.72 |
| 3/27/2025 | 200.89 | 203.79 | 199.28 | 201.36 | 27,298,443 | 201.36 |
| 3/26/2025 | 205.84 | 206.01 | 199.93 | 201.13 | 32,954,387 | 201.13 |
| 3/25/2025 | 203.60 | 206.21 | 203.22 | 205.71 | 31,155,057 | 205.71 |
| 3/24/2025 | 200.00 | 203.64 | 199.95 | 203.26 | 41,592,924 | 203.26 |
| 3/21/2025 | 192.90 | 196.99 | 192.52 | 196.21 | 60,059,297 | 196.21 |
| 3/20/2025 | 193.07 | 199.32 | 192.30 | 194.95 | 38,905,017 | 194.95 |
| 3/19/2025 | 193.38 | 195.97 | 191.96 | 195.54 | 39,447,074 | 195.54 |
| 3/18/2025 | 192.52 | 194.00 | 189.38 | 192.82 | 40,395,050 | 192.82 |
| 3/17/2025 | 198.77 | 199.00 | 194.32 | 195.74 | 47,315,658 | 195.74 |
| 3/14/2025 | 197.41 | 198.65 | 195.32 | 197.95 | 38,096,698 | 197.95 |
| 3/13/2025 | 198.16 | 198.88 | 191.82 | 193.89 | 41,263,838 | 193.89 |
| 3/12/2025 | 200.72 | 201.52 | 195.29 | 198.89 | 43,640,080 | 198.89 |
| 3/11/2025 | 193.90 | 200.18 | 193.40 | 196.59 | 53,976,446 | 196.59 |
| 3/10/2025 | 195.60 | 196.73 | 190.85 | 194.54 | 62,155,356 | 194.54 |
| 3/07/2025 | 199.49 | 202.26 | 192.53 | 199.25 | 60,102,823 | 199.25 |
| 3/06/2025 | 204.40 | 205.77 | 198.30 | 200.70 | 50,048,490 | 200.70 |
| 3/05/2025 | 204.80 | 209.98 | 203.26 | 208.36 | 38,579,433 | 208.36 |
| 3/04/2025 | 200.11 | 206.80 | 197.43 | 203.80 | 60,728,824 | 203.80 |
| 3/03/2025 | 213.35 | 214.01 | 202.55 | 205.02 | 42,844,305 | 205.02 |
| 2/28/2025 | 208.65 | 212.62 | 206.99 | 212.28 | 51,771,737 | 212.28 |
| 2/27/2025 | 218.35 | 219.97 | 208.37 | 208.74 | 40,440,245 | 208.74 |
| 2/26/2025 | 214.94 | 218.16 | 213.09 | 214.35 | 39,060,111 | 214.35 |
| 2/25/2025 | 211.63 | 213.34 | 204.16 | 212.80 | 58,852,970 | 212.80 |
| 2/24/2025 | 217.45 | 217.72 | 212.42 | 212.71 | 42,278,081 | 212.71 |
| 2/21/2025 | 223.28 | 223.31 | 214.89 | 216.58 | 55,481,650 | 216.58 |
| 2/20/2025 | 224.77 | 225.13 | 221.81 | 222.88 | 29,898,219 | 222.88 |
| 2/19/2025 | 225.52 | 226.83 | 223.71 | 226.63 | 28,517,703 | 226.63 |
| 2/18/2025 | 228.82 | 229.30 | 223.72 | 226.65 | 42,915,919 | 226.65 |
| 2/14/2025 | 229.20 | 229.89 | 227.23 | 228.68 | 27,031,084 | 228.68 |
| 2/13/2025 | 228.85 | 230.42 | 227.52 | 230.37 | 31,294,513 | 230.37 |
| 2/12/2025 | 230.46 | 231.18 | 228.16 | 228.93 | 32,303,323 | 228.93 |
| 2/11/2025 | 231.92 | 233.44 | 230.13 | 232.76 | 23,681,732 | 232.76 |
| 2/10/2025 | 230.54 | 233.92 | 229.20 | 233.14 | 35,375,246 | 233.14 |
| 2/07/2025 | 232.50 | 234.81 | 228.06 | 229.15 | 78,951,116 | 229.15 |
| 2/06/2025 | 238.01 | 239.66 | 236.01 | 238.83 | 60,111,617 | 238.83 |
| 2/05/2025 | 237.02 | 238.32 | 235.20 | 236.17 | 38,728,375 | 236.17 |
| 2/04/2025 | 239.01 | 242.52 | 238.03 | 242.06 | 29,510,104 | 242.06 |
| 2/03/2025 | 234.06 | 239.25 | 232.90 | 237.42 | 37,190,094 | 237.42 |
| 1/31/2025 | 236.50 | 240.29 | 236.41 | 237.68 | 36,162,810 | 237.68 |
| 1/30/2025 | 237.14 | 237.95 | 232.22 | 234.64 | 31,967,649 | 234.64 |
| 1/29/2025 | 239.01 | 240.39 | 236.15 | 237.07 | 26,561,475 | 237.07 |
| 1/28/2025 | 234.29 | 241.77 | 233.98 | 238.15 | 41,559,363 | 238.15 |
| 1/27/2025 | 226.21 | 235.61 | 225.86 | 235.42 | 49,351,167 | 235.42 |
| 1/24/2025 | 234.50 | 236.40 | 232.93 | 234.85 | 26,440,764 | 234.85 |
| 1/23/2025 | 234.10 | 235.52 | 231.51 | 235.42 | 26,607,543 | 235.42 |
| 1/22/2025 | 232.02 | 235.44 | 231.19 | 235.01 | 41,387,192 | 235.01 |
| 1/21/2025 | 228.90 | 231.78 | 226.94 | 230.71 | 39,878,786 | 230.71 |
| 1/17/2025 | 225.84 | 226.51 | 223.08 | 225.94 | 42,371,112 | 225.94 |
| 1/16/2025 | 224.42 | 224.65 | 220.31 | 220.66 | 24,733,156 | 220.66 |
| 1/15/2025 | 222.83 | 223.57 | 220.75 | 223.35 | 31,254,491 | 223.35 |
| 1/14/2025 | 220.44 | 221.82 | 216.20 | 217.76 | 24,674,020 | 217.76 |
| 1/13/2025 | 218.06 | 219.40 | 216.47 | 218.46 | 27,194,004 | 218.46 |
| 1/10/2025 | 221.46 | 221.71 | 216.50 | 218.94 | 37,531,768 | 218.94 |
| 1/08/2025 | 223.18 | 223.52 | 220.20 | 222.13 | 25,033,814 | 222.13 |
| 1/07/2025 | 227.90 | 228.38 | 221.46 | 222.11 | 28,047,487 | 222.11 |
| 1/06/2025 | 226.78 | 228.84 | 224.84 | 227.61 | 31,826,752 | 227.61 |
| 1/03/2025 | 222.51 | 225.36 | 221.62 | 224.19 | 27,515,851 | 224.19 |
| 1/02/2025 | 222.03 | 225.15 | 218.19 | 220.22 | 34,075,473 | 220.22 |
| 12/31/2024 | 221.30 | 0.00 | 221.30 | 219.39 | 0 | 219.39 |