Amazon.com, Inc. (BCBA:AMZN)
2,339.00
-57.00 (-2.38%)
Last updated: Oct 3, 2025, 4:27 PM BRT
Amazon.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2,402.00 | 2,445.00 | 2,310.00 | 2,327.00 | 2,327.00 | -2.88% | 365,642 |
Oct 2, 2025 | 2,400.00 | 2,441.00 | 2,379.00 | 2,396.00 | 2,396.00 | -0.29% | 582,865 |
Oct 1, 2025 | 2,375.00 | 2,437.00 | 2,324.00 | 2,403.00 | 2,403.00 | 2.04% | 901,924 |
Sep 30, 2025 | 2,307.00 | 2,362.00 | 2,255.00 | 2,355.00 | 2,355.00 | 2.08% | 773,025 |
Sep 29, 2025 | 2,240.00 | 2,308.00 | 2,240.00 | 2,307.00 | 2,307.00 | 2.72% | 997,197 |
Sep 26, 2025 | 2,177.00 | 2,259.00 | 2,110.00 | 2,246.00 | 2,246.00 | 5.69% | 671,559 |
Sep 25, 2025 | 2,138.00 | 2,141.00 | 2,101.00 | 2,125.00 | 2,125.00 | -0.19% | 381,843 |
Sep 24, 2025 | 2,154.00 | 2,164.00 | 2,110.00 | 2,129.00 | 2,129.00 | -1.93% | 435,626 |
Sep 23, 2025 | 2,202.00 | 2,202.00 | 2,110.00 | 2,171.00 | 2,171.00 | -4.28% | 885,738 |
Sep 22, 2025 | 2,452.00 | 2,452.00 | 2,262.00 | 2,268.00 | 2,268.00 | -10.00% | 674,346 |
Sep 19, 2025 | 2,515.00 | 2,537.50 | 2,488.00 | 2,520.00 | 2,520.00 | 0.70% | 394,056 |
Sep 18, 2025 | 2,416.00 | 2,515.00 | 2,389.00 | 2,502.50 | 2,502.50 | 4.18% | 499,425 |
Sep 17, 2025 | 2,409.00 | 2,415.00 | 2,370.00 | 2,402.00 | 2,402.00 | -0.08% | 407,272 |
Sep 16, 2025 | 2,417.00 | 2,424.00 | 2,381.00 | 2,404.00 | 2,404.00 | -0.12% | 451,339 |
Sep 15, 2025 | 2,350.00 | 2,420.00 | 2,350.00 | 2,407.00 | 2,407.00 | 2.86% | 608,099 |
Sep 12, 2025 | 2,338.00 | 2,350.00 | 2,305.00 | 2,340.00 | 2,340.00 | 0.99% | 352,807 |
Sep 11, 2025 | 2,311.00 | 2,324.00 | 2,283.00 | 2,317.00 | 2,317.00 | 1.27% | 284,243 |
Sep 10, 2025 | 2,367.00 | 2,367.00 | 2,283.00 | 2,288.00 | 2,288.00 | -3.70% | 584,486 |
Sep 9, 2025 | 2,360.00 | 2,380.00 | 2,334.00 | 2,376.00 | 2,376.00 | 0.98% | 256,878 |
Sep 8, 2025 | 2,305.00 | 2,405.00 | 2,305.00 | 2,353.00 | 2,353.00 | 5.04% | 500,054 |
Sep 5, 2025 | 2,260.00 | 2,270.00 | 2,230.00 | 2,240.00 | 2,240.00 | -0.44% | 367,967 |
Sep 4, 2025 | 2,170.00 | 2,260.00 | 2,170.00 | 2,250.00 | 2,250.00 | 4.65% | 474,315 |
Sep 3, 2025 | 2,125.00 | 2,155.00 | 2,125.00 | 2,150.00 | 2,150.00 | 0.47% | 467,111 |
Sep 2, 2025 | 2,160.00 | 2,160.00 | 2,105.00 | 2,140.00 | 2,140.00 | -1.15% | 525,656 |
Sep 1, 2025 | 2,180.00 | 2,185.00 | 2,110.00 | 2,165.00 | 2,165.00 | 0.70% | 141,039 |
Aug 29, 2025 | 2,155.00 | 2,160.00 | 2,100.00 | 2,150.00 | 2,150.00 | -0.23% | 204,343 |
Aug 28, 2025 | 2,170.00 | 2,180.00 | 2,145.00 | 2,155.00 | 2,155.00 | - | 2,152,010 |
Aug 27, 2025 | 2,150.00 | 2,180.00 | 2,135.00 | 2,155.00 | 2,155.00 | 0.47% | 383,327 |
Aug 26, 2025 | 2,160.00 | 2,160.00 | 2,115.00 | 2,145.00 | 2,145.00 | -0.69% | 419,226 |
Aug 25, 2025 | 2,115.00 | 2,170.00 | 2,105.00 | 2,160.00 | 2,160.00 | 2.13% | 356,038 |
Aug 22, 2025 | 2,055.00 | 2,120.00 | 2,030.00 | 2,115.00 | 2,115.00 | 4.19% | 620,906 |
Aug 21, 2025 | 2,020.00 | 2,040.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.49% | 476,013 |
Aug 20, 2025 | 2,055.00 | 2,055.00 | 1,995.00 | 2,040.00 | 2,040.00 | -0.73% | 890,509 |
Aug 19, 2025 | 2,090.00 | 2,090.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.91% | 394,554 |
Aug 18, 2025 | 2,105.00 | 2,110.00 | 2,070.00 | 2,095.00 | 2,095.00 | -0.71% | 511,966 |
Aug 14, 2025 | 2,070.00 | 2,125.00 | 2,070.00 | 2,110.00 | 2,110.00 | 2.18% | 842,620 |
Aug 13, 2025 | 2,025.00 | 2,070.00 | 2,025.00 | 2,065.00 | 2,065.00 | 1.23% | 396,180 |
Aug 12, 2025 | 2,045.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.25% | 1,759,031 |
Aug 11, 2025 | 2,070.00 | 2,080.00 | 2,030.00 | 2,035.00 | 2,035.00 | -1.21% | 316,340 |
Aug 8, 2025 | 2,080.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.24% | 390,455 |
Aug 7, 2025 | 2,060.00 | 2,100.00 | 2,040.00 | 2,055.00 | 2,055.00 | - | 431,479 |
Aug 6, 2025 | 2,015.00 | 2,065.00 | 1,980.00 | 2,055.00 | 2,055.00 | 2.75% | 617,278 |
Aug 5, 2025 | 2,000.00 | 2,045.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 542,282 |
Aug 4, 2025 | 2,060.00 | 2,075.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.20% | 1,030,905 |
Aug 1, 2025 | 2,105.00 | 2,105.00 | 2,005.00 | 2,045.00 | 2,045.00 | -7.67% | 2,105,129 |
Jul 31, 2025 | 2,135.00 | 2,240.00 | 2,135.00 | 2,215.00 | 2,215.00 | 5.48% | 1,239,629 |
Jul 30, 2025 | 2,070.00 | 2,110.00 | 2,060.00 | 2,100.00 | 2,100.00 | 1.20% | 773,546 |
Jul 29, 2025 | 2,100.00 | 2,115.00 | 2,070.00 | 2,075.00 | 2,075.00 | -0.95% | 343,459 |
Jul 28, 2025 | 2,070.00 | 2,105.00 | 2,070.00 | 2,095.00 | 2,095.00 | 0.96% | 577,507 |
Jul 25, 2025 | 2,050.00 | 2,085.00 | 2,045.00 | 2,075.00 | 2,075.00 | 1.22% | 473,661 |