Skip to main content
logo
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
228.95
-1.42 (-0.62%)
At close: Oct 29, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025229.80233.80222.00228.95228.95-0.62%627,962
Oct 28, 2025227.63231.48226.22230.37230.371.72%426,614
Oct 27, 2025227.44228.98224.21226.48226.480.72%433,058
Oct 24, 2025221.16225.40220.22224.85224.852.06%186,400
Oct 23, 2025218.60220.75218.08220.31220.311.56%100,161
Oct 22, 2025220.56222.20216.55216.92216.92-2.41%192,145
Oct 21, 2025216.75223.31216.07222.28222.282.88%266,614
Oct 20, 2025214.50216.14211.69216.07216.071.31%214,774
Oct 17, 2025213.50214.80211.03213.28213.28-0.15%214,604
Oct 16, 2025215.76218.56213.54213.61213.61-0.56%322,118
Oct 15, 2025217.56218.30212.67214.81214.81-1.15%197,124
Oct 14, 2025220.44220.44212.60217.30217.30-1.38%189,946
Oct 13, 2025219.39224.73216.04220.35220.350.50%268,287
Oct 10, 2025227.95228.22217.62219.26219.26-2.76%300,797
Oct 9, 2025225.42225.77221.78225.48225.48-0.47%215,840
Oct 8, 2025222.11226.61221.20226.54226.542.42%219,853
Oct 7, 2025220.51222.84220.28221.19221.190.18%143,307
Oct 6, 2025220.71221.43216.03220.80220.800.29%279,989
Oct 3, 2025222.92224.35219.80220.15220.15-0.93%260,474
Oct 2, 2025221.13222.80218.94222.21222.210.28%255,060
Oct 1, 2025218.32222.03216.20221.60221.601.09%184,300
Sep 30, 2025221.98222.58217.90219.21219.21-0.92%287,262
Sep 29, 2025221.87226.40219.33221.24221.240.48%184,609
Sep 26, 2025218.55221.50217.79220.18220.181.00%229,276
Sep 25, 2025221.16222.22217.62217.99217.99-1.04%323,878
Sep 24, 2025221.35224.99219.59220.29220.29-0.46%337,634
Sep 23, 2025228.23228.75221.14221.32221.32-3.05%319,971
Sep 22, 2025231.73231.97228.00228.28228.28-1.74%172,609
Sep 19, 2025231.97234.14231.24232.31232.31-0.06%112,420
Sep 18, 2025233.25233.50228.81232.44232.440.65%165,219
Sep 17, 2025233.75234.60229.71230.94230.94-1.69%141,737
Sep 16, 2025232.08235.90231.43234.90234.901.31%182,571
Sep 15, 2025228.86233.73228.15231.86231.861.73%185,147
Sep 12, 2025229.97231.42226.50227.91227.91-1.26%169,070
Sep 11, 2025231.16232.58229.34230.82230.82-0.03%133,460
Sep 10, 2025237.09238.24230.60230.90230.90-2.86%232,116
Sep 9, 2025236.10238.08235.07237.71237.710.58%404,636
Sep 8, 2025233.86237.58232.33236.33236.331.42%148,454
Sep 5, 2025235.72236.24226.40233.02233.02-0.98%154,662
Sep 4, 2025228.74235.65227.76235.34235.344.65%275,243
Sep 3, 2025224.75227.14224.44224.89224.89-0.18%111,082
Sep 2, 2025228.80229.00221.84225.30225.30-1.62%180,359
Sep 1, 2025229.00229.00229.00229.00229.000.14%1,429
Aug 29, 2025231.05231.72228.21228.68228.68-1.52%85,954
Aug 28, 2025229.35232.67228.03232.20232.201.32%1,053,160
Aug 27, 2025229.00229.85227.86229.18229.180.67%83,238
Aug 26, 2025227.22229.06226.03227.66227.66-0.36%92,354
Aug 25, 2025228.41229.55227.01228.49228.490.10%110,391
Aug 22, 2025222.31228.38220.84228.27228.273.02%114,103
Aug 21, 2025224.07224.48220.46221.58221.58-0.89%108,204