Home

Amazon.com (AMZN)

231.37
+6.81 (3.03%)
NASDAQ · Last Trade: Aug 14th, 4:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amazon.com (AMZN)

DateOpenHighLowCloseVolumeAdjusted Close
8/13/2025222.00224.92222.00224.5636,487,910224.56
8/12/2025222.23223.50219.05221.4737,213,179221.47
8/11/2025221.78223.05220.40221.3031,626,810221.30
8/08/2025223.14223.80221.88222.6932,970,623222.69
8/07/2025221.00226.22220.82223.1340,624,854223.13
8/06/2025214.70222.65213.74222.3155,567,942222.31
8/05/2025213.05216.30212.87213.7551,752,769213.75
8/04/2025217.40217.44211.42211.6577,816,378211.65
8/01/2025217.21220.44212.80214.75122,259,098214.75
7/31/2025235.77236.53231.40234.11103,806,678234.11
7/30/2025231.64231.80229.29230.1932,808,725230.19
7/29/2025234.15234.72230.31231.0133,702,810231.01
7/28/2025233.35234.29232.25232.7927,296,535232.79
7/25/2025232.22232.48231.18231.4428,712,323231.44
7/24/2025229.17236.00228.64232.2542,876,335232.25
7/23/2025228.47228.79227.09228.2928,263,297228.29
7/22/2025229.68230.00226.35227.4737,446,464227.47
7/21/2025225.84229.69225.65229.3040,271,913229.30
7/18/2025225.14226.40222.98226.1337,833,809226.13
7/17/2025223.32224.50222.51223.8831,835,001223.88
7/16/2025225.88226.10222.18223.1739,493,887223.17
7/15/2025226.20227.27225.46226.3534,888,337226.35
7/14/2025225.07226.66224.24225.6935,705,562225.69
7/11/2025223.58226.68222.37225.0250,518,486225.02
7/10/2025221.55222.79219.70222.2630,332,486222.26
7/09/2025221.07224.29220.47222.5438,136,094222.54
7/08/2025223.91224.00218.43219.3645,749,940219.36
7/07/2025223.00224.29222.37223.4736,584,776223.47
7/03/2025221.82224.01221.36223.4129,632,353223.41
7/02/2025219.73221.60219.06219.9230,866,709219.92
7/01/2025219.50221.88217.93220.4639,229,780220.46
6/30/2025223.52223.82219.12219.3958,868,143219.39
6/27/2025219.92223.30216.74223.30119,217,744223.30
6/26/2025213.12218.03212.01217.1250,579,411217.12
6/25/2025214.62216.03211.11211.9931,720,475211.99
6/24/2025212.13214.34211.04212.7738,354,686212.77
6/23/2025209.79210.39207.31208.4737,227,954208.47
6/20/2025214.68214.89208.27209.6975,851,233209.69
6/18/2025215.09217.96212.34212.5244,360,689212.52
6/17/2025215.20217.41214.56214.8232,085,415214.82
6/16/2025212.31217.06211.60216.1033,195,275216.10
6/13/2025209.96214.05209.62212.1029,338,022212.10
6/12/2025211.78213.58211.33213.2427,610,336213.24
6/11/2025217.41218.40212.89213.2039,286,948213.20
6/10/2025216.78217.69214.15217.6131,272,018217.61
6/09/2025214.75217.85212.88216.9838,073,704216.98
6/06/2025212.40213.87210.50213.5739,833,761213.57
6/05/2025209.55212.81207.56207.9151,925,977207.91
6/04/2025206.55208.18205.18207.2329,892,930207.23
6/03/2025207.10208.95205.03205.7133,118,147205.71
6/02/2025204.98207.00202.68206.6529,083,111206.65
5/30/2025204.84205.99201.69205.0151,870,020205.01
5/29/2025208.03208.81204.23205.7034,695,012205.70
5/28/2025205.91207.66204.41204.7227,967,113204.72
5/27/2025203.09206.69202.19206.0234,868,243206.02
5/23/2025198.90202.37197.85200.9933,415,671200.99
5/22/2025201.38205.76200.16203.1038,918,582203.10
5/21/2025201.61203.46200.06201.1242,430,919201.12
5/20/2025204.63205.59202.65204.0729,456,160204.07
5/19/2025201.65206.62201.26206.1634,263,969206.16
5/16/2025206.85206.85204.37205.5943,319,754205.59
5/15/2025206.45206.88202.67205.1764,316,421205.17
5/14/2025211.45211.93208.85210.2538,389,947210.25