Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	63.84	65.32	63.43	65.32	65.32	2.29%	749,474
Dec 22, 2025	63.33	64.12	62.93	63.86	63.86	1.00%	686,566
Dec 19, 2025	62.87	63.41	62.06	63.23	63.23	0.99%	284,179
Dec 18, 2025	61.98	63.17	61.72	62.61	62.61	1.94%	508,049
Dec 17, 2025	61.70	62.04	60.92	61.42	61.42	1.19%	638,789
Dec 16, 2025	60.50	61.05	60.34	60.70	60.70	0.81%	314,265
Dec 15, 2025	61.24	62.79	60.14	60.21	60.21	-1.42%	543,685
Dec 12, 2025	62.30	62.30	60.98	61.08	61.08	-1.90%	347,593
Dec 11, 2025	62.43	62.91	61.80	62.26	62.26	-1.95%	274,443
Dec 10, 2025	62.21	63.52	62.21	63.50	63.50	2.67%	442,512
Dec 9, 2025	61.92	62.24	61.59	61.85	61.85	0.77%	203,575
Dec 8, 2025	62.51	62.65	61.38	61.38	61.38	-3.37%	786,871
Dec 5, 2025	61.01	63.52	60.83	63.52	63.52	4.23%	1,422,475
Dec 4, 2025	61.92	61.92	60.04	60.94	60.94	-1.65%	485,990
Dec 3, 2025	62.70	62.80	61.18	61.96	61.96	-0.93%	450,710
Dec 2, 2025	63.09	63.77	62.41	62.54	62.54	0.47%	310,742
Dec 1, 2025	62.01	63.05	61.72	62.25	62.25	-0.21%	414,935
Nov 28, 2025	61.60	62.38	61.47	62.38	62.38	1.68%	293,717
Nov 27, 2025	61.55	62.15	61.35	61.35	61.35	-1.06%	93,434
Nov 26, 2025	62.14	62.34	61.09	62.01	62.01	0.06%	587,573
Nov 25, 2025	60.91	61.97	60.42	61.97	61.97	1.52%	403,892
Nov 24, 2025	59.83	61.16	59.83	61.04	61.04	2.45%	617,018
Nov 21, 2025	58.68	59.90	58.02	59.58	59.58	0.76%	946,737
Nov 19, 2025	59.55	59.83	58.27	59.13	59.13	-0.47%	479,076
Nov 18, 2025	60.90	61.20	59.25	59.41	59.41	-3.84%	751,946
Nov 17, 2025	62.53	62.83	60.85	61.78	61.78	-0.19%	385,069
Nov 14, 2025	61.90	63.01	61.69	61.90	61.90	-2.21%	316,359
Nov 13, 2025	64.50	64.51	62.80	63.30	63.30	-1.57%	344,124
Nov 12, 2025	66.07	66.50	64.31	64.31	64.31	-1.79%	500,508
Nov 11, 2025	65.38	65.82	65.10	65.48	65.48	-0.18%	293,218
Nov 10, 2025	65.87	66.88	65.29	65.60	65.60	1.09%	215,790
Nov 7, 2025	64.78	65.31	63.72	64.89	64.89	0.15%	532,624
Nov 6, 2025	66.96	67.02	64.79	64.79	64.79	-3.79%	628,786
Nov 5, 2025	67.19	67.34	66.06	67.34	67.34	0.34%	572,828
Nov 4, 2025	67.16	68.70	66.90	67.11	67.11	-0.33%	488,595
Nov 3, 2025	65.60	69.18	65.48	67.33	67.33	2.94%	1,795,463
Oct 31, 2025	68.03	68.16	65.41	65.41	65.41	1.19%	2,213,362
Oct 30, 2025	61.28	64.64	60.00	64.64	64.64	5.33%	903,777
Oct 29, 2025	62.12	62.12	60.81	61.37	61.37	-0.36%	300,582
Oct 28, 2025	61.33	62.00	60.77	61.59	61.59	0.79%	433,543
Oct 27, 2025	61.21	61.41	60.61	61.11	61.11	0.99%	285,822
Oct 24, 2025	59.69	60.74	59.45	60.51	60.51	1.31%	281,449
Oct 23, 2025	59.04	59.73	58.75	59.73	59.73	1.19%	293,549
Oct 22, 2025	59.26	59.30	58.55	59.03	59.03	-1.57%	496,540
Oct 21, 2025	58.69	60.04	58.69	59.97	59.97	3.34%	821,422
Oct 20, 2025	57.74	58.21	57.45	58.03	58.03	0.16%	294,322
Oct 17, 2025	58.45	58.63	57.32	57.94	57.94	-0.99%	428,325
Oct 16, 2025	59.00	59.49	58.10	58.52	58.52	-0.36%	583,162
Oct 15, 2025	59.43	59.60	58.18	58.73	58.73	-1.09%	410,182
Oct 14, 2025	59.84	59.95	58.67	59.38	59.38	-1.49%	350,508