Amazon.com, Inc. (LON:0R1O)
228.95
-1.42 (-0.62%)
At close: Oct 29, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 222.92 | 224.35 | 219.80 | 220.15 | 220.15 | -0.93% | 260,474 |
| Oct 2, 2025 | 221.13 | 222.80 | 218.94 | 222.21 | 222.21 | 0.28% | 255,060 |
| Oct 1, 2025 | 218.32 | 222.03 | 216.20 | 221.60 | 221.60 | 1.09% | 184,300 |
| Sep 30, 2025 | 221.98 | 222.58 | 217.90 | 219.21 | 219.21 | -0.92% | 287,262 |
| Sep 29, 2025 | 221.87 | 226.40 | 219.33 | 221.24 | 221.24 | 0.48% | 184,609 |
| Sep 26, 2025 | 218.55 | 221.50 | 217.79 | 220.18 | 220.18 | 1.00% | 229,276 |
| Sep 25, 2025 | 221.16 | 222.22 | 217.62 | 217.99 | 217.99 | -1.04% | 323,878 |
| Sep 24, 2025 | 221.35 | 224.99 | 219.59 | 220.29 | 220.29 | -0.46% | 337,634 |
| Sep 23, 2025 | 228.23 | 228.75 | 221.14 | 221.32 | 221.32 | -3.05% | 319,971 |
| Sep 22, 2025 | 231.73 | 231.97 | 228.00 | 228.28 | 228.28 | -1.74% | 172,609 |
| Sep 19, 2025 | 231.97 | 234.14 | 231.24 | 232.31 | 232.31 | -0.06% | 112,420 |
| Sep 18, 2025 | 233.25 | 233.50 | 228.81 | 232.44 | 232.44 | 0.65% | 165,219 |
| Sep 17, 2025 | 233.75 | 234.60 | 229.71 | 230.94 | 230.94 | -1.69% | 141,737 |
| Sep 16, 2025 | 232.08 | 235.90 | 231.43 | 234.90 | 234.90 | 1.31% | 182,571 |
| Sep 15, 2025 | 228.86 | 233.73 | 228.15 | 231.86 | 231.86 | 1.73% | 185,147 |
| Sep 12, 2025 | 229.97 | 231.42 | 226.50 | 227.91 | 227.91 | -1.26% | 169,070 |
| Sep 11, 2025 | 231.16 | 232.58 | 229.34 | 230.82 | 230.82 | -0.03% | 133,460 |
| Sep 10, 2025 | 237.09 | 238.24 | 230.60 | 230.90 | 230.90 | -2.86% | 232,116 |
| Sep 9, 2025 | 236.10 | 238.08 | 235.07 | 237.71 | 237.71 | 0.58% | 404,636 |
| Sep 8, 2025 | 233.86 | 237.58 | 232.33 | 236.33 | 236.33 | 1.42% | 148,454 |
| Sep 5, 2025 | 235.72 | 236.24 | 226.40 | 233.02 | 233.02 | -0.98% | 154,662 |
| Sep 4, 2025 | 228.74 | 235.65 | 227.76 | 235.34 | 235.34 | 4.65% | 275,243 |
| Sep 3, 2025 | 224.75 | 227.14 | 224.44 | 224.89 | 224.89 | -0.18% | 111,082 |
| Sep 2, 2025 | 228.80 | 229.00 | 221.84 | 225.30 | 225.30 | -1.62% | 180,359 |
| Sep 1, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.14% | 1,429 |
| Aug 29, 2025 | 231.05 | 231.72 | 228.21 | 228.68 | 228.68 | -1.52% | 85,954 |
| Aug 28, 2025 | 229.35 | 232.67 | 228.03 | 232.20 | 232.20 | 1.32% | 1,053,160 |
| Aug 27, 2025 | 229.00 | 229.85 | 227.86 | 229.18 | 229.18 | 0.67% | 83,238 |
| Aug 26, 2025 | 227.22 | 229.06 | 226.03 | 227.66 | 227.66 | -0.36% | 92,354 |
| Aug 25, 2025 | 228.41 | 229.55 | 227.01 | 228.49 | 228.49 | 0.10% | 110,391 |
| Aug 22, 2025 | 222.31 | 228.38 | 220.84 | 228.27 | 228.27 | 3.02% | 114,103 |
| Aug 21, 2025 | 224.07 | 224.48 | 220.46 | 221.58 | 221.58 | -0.89% | 108,204 |