Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	230.55	231.02	225.12	226.95	226.95	-1.29%	183,384
Dec 11, 2025	228.50	232.09	227.70	229.91	229.91	-0.18%	145,221
Dec 10, 2025	228.46	232.39	227.48	230.33	230.33	0.94%	271,190
Dec 9, 2025	227.73	228.56	225.10	228.18	228.18	0.60%	131,572
Dec 8, 2025	230.54	231.00	226.00	226.81	226.81	-1.33%	316,411
Dec 5, 2025	229.06	231.24	228.73	229.86	229.86	0.52%	204,543
Dec 4, 2025	232.37	233.44	226.80	228.67	228.67	-1.43%	183,645
Dec 3, 2025	235.15	235.69	230.62	231.99	231.99	-1.27%	207,478
Dec 2, 2025	234.62	238.92	233.58	234.97	234.97	0.07%	168,762
Dec 1, 2025	233.19	235.73	230.00	234.81	234.81	0.68%	379,182
Nov 28, 2025	231.00	233.50	229.79	233.22	233.22	1.77%	115,057
Nov 27, 2025	229.48	229.48	229.16	229.16	229.16	-0.28%	5,857
Nov 26, 2025	231.00	232.00	228.78	229.80	229.80	-0.21%	147,551
Nov 25, 2025	226.09	230.51	223.80	230.29	230.29	1.93%	233,498
Nov 24, 2025	222.86	226.77	221.28	225.92	225.92	2.19%	168,829
Nov 21, 2025	217.27	221.14	215.18	221.07	221.07	0.86%	363,422
Nov 20, 2025	227.25	228.08	218.24	219.19	219.19	-0.97%	359,059
Nov 19, 2025	222.80	225.00	218.55	221.34	221.34	-1.88%	253,593
Nov 18, 2025	230.83	233.27	222.42	225.57	225.57	-2.33%	316,624
Nov 17, 2025	236.83	238.00	229.21	230.95	230.95	-2.14%	233,950
Nov 14, 2025	238.16	238.73	232.60	236.00	236.00	-0.99%	147,663
Nov 13, 2025	243.85	245.54	237.80	238.36	238.36	-2.85%	148,577
Nov 12, 2025	249.68	252.43	243.98	245.34	245.34	-1.57%	224,252
Nov 11, 2025	247.69	249.74	247.16	249.26	249.26	0.22%	74,091
Nov 10, 2025	247.45	251.65	244.41	248.70	248.70	3.00%	255,649
Nov 7, 2025	243.99	244.44	238.49	241.45	241.45	-1.44%	1,686,132
Nov 6, 2025	249.82	250.94	242.19	244.98	244.98	-1.82%	297,039
Nov 5, 2025	247.51	251.00	245.20	249.53	249.53	-0.05%	283,482
Nov 4, 2025	249.17	255.39	206.02	249.65	249.65	-2.24%	251,761
Nov 3, 2025	244.88	259.00	194.00	255.36	255.36	3.59%	430,679
Oct 31, 2025	250.95	253.87	222.86	246.50	246.50	9.68%	2,533,428
Oct 30, 2025	229.88	230.56	223.95	224.75	224.75	-1.83%	303,458
Oct 29, 2025	229.80	233.80	222.00	228.95	228.95	-0.62%	627,962
Oct 28, 2025	227.63	231.48	226.22	230.37	230.37	1.72%	426,614
Oct 27, 2025	227.44	228.98	224.21	226.48	226.48	0.72%	433,058
Oct 24, 2025	221.16	225.40	220.22	224.85	224.85	2.06%	186,400
Oct 23, 2025	218.60	220.75	218.08	220.31	220.31	1.56%	100,161
Oct 22, 2025	220.56	222.20	216.55	216.92	216.92	-2.41%	192,145
Oct 21, 2025	216.75	223.31	216.07	222.28	222.28	2.88%	266,614
Oct 20, 2025	214.50	216.14	211.69	216.07	216.07	1.31%	214,774
Oct 17, 2025	213.50	214.80	211.03	213.28	213.28	-0.15%	214,604
Oct 16, 2025	215.76	218.56	213.54	213.61	213.61	-0.56%	322,118
Oct 15, 2025	217.56	218.30	212.67	214.81	214.81	-1.15%	197,124
Oct 14, 2025	220.44	220.44	212.60	217.30	217.30	-1.38%	189,946
Oct 13, 2025	219.39	224.73	216.04	220.35	220.35	0.50%	268,287
Oct 10, 2025	227.95	228.22	217.62	219.26	219.26	-2.76%	300,797
Oct 9, 2025	225.42	225.77	221.78	225.48	225.48	-0.47%	215,840
Oct 8, 2025	222.11	226.61	221.20	226.54	226.54	2.42%	219,853
Oct 7, 2025	220.51	222.84	220.28	221.19	221.19	0.18%	143,307
Oct 6, 2025	220.71	221.43	216.03	220.80	220.80	0.29%	279,989