Skip to main content
logo
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
228.29
+0.82 (0.36%)
At close: Jul 23, 2025, 4:00 PM
229.98
+1.69 (0.74%)
After-hours: Jul 23, 2025, 7:59 PM EDT

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025228.47228.79227.09228.29228.290.36%28,294,852
Jul 22, 2025229.68230.00226.35227.47227.47-0.80%37,483,702
Jul 21, 2025225.84229.69225.65229.30229.301.40%40,297,556
Jul 18, 2025225.14226.40222.98226.13226.131.01%37,833,807
Jul 17, 2025223.32224.50222.51223.88223.880.31%31,855,831
Jul 16, 2025225.88226.10222.18223.19223.19-1.40%39,535,926
Jul 15, 2025226.20227.27225.46226.35226.350.29%34,907,294
Jul 14, 2025225.07226.66224.24225.69225.690.30%35,702,597
Jul 11, 2025223.58226.68222.37225.02225.021.24%50,518,307
Jul 10, 2025221.55222.79219.70222.26222.26-0.13%30,370,591
Jul 9, 2025221.07224.29220.47222.54222.541.45%38,155,121
Jul 8, 2025223.92224.00218.43219.36219.36-1.84%45,691,987
Jul 7, 2025223.00224.29222.37223.47223.470.03%36,604,139
Jul 3, 2025221.82224.01221.36223.41223.411.59%29,632,353
Jul 2, 2025219.73221.60219.06219.92219.92-0.24%30,894,178
Jul 1, 2025219.50221.88217.93220.46220.460.49%39,256,830
Jun 30, 2025223.52223.82219.12219.39219.39-1.75%58,887,780
Jun 27, 2025219.92223.30216.74223.30223.302.85%119,217,138
Jun 26, 2025213.12218.04212.01217.12217.122.42%50,480,814
Jun 25, 2025214.62216.03211.11211.99211.99-0.37%31,755,698
Jun 24, 2025212.14214.34211.05212.77212.772.06%38,378,757
Jun 23, 2025209.79210.39207.31208.47208.47-0.58%37,311,725
Jun 20, 2025214.68214.89208.27209.69209.69-1.33%75,350,733
Jun 18, 2025215.09217.96212.34212.52212.52-1.07%44,360,509
Jun 17, 2025215.20217.41214.56214.82214.82-0.59%32,086,262
Jun 16, 2025212.31217.06211.60216.10216.101.89%33,284,158
Jun 13, 2025209.96214.05209.62212.10212.10-0.53%29,337,763
Jun 12, 2025211.78213.58211.33213.24213.240.02%27,639,991
Jun 11, 2025217.41218.40212.89213.20213.20-2.03%39,325,981
Jun 10, 2025216.78217.69214.15217.61217.610.29%31,303,317
Jun 9, 2025214.75217.85212.88216.98216.981.60%38,102,502
Jun 6, 2025212.40213.87210.50213.57213.572.72%39,832,500
Jun 5, 2025209.55212.81207.56207.91207.910.33%51,979,243
Jun 4, 2025206.55208.18205.18207.23207.230.74%29,915,592
Jun 3, 2025207.11208.95205.03205.71205.71-0.45%33,139,121
Jun 2, 2025204.98207.00202.68206.65206.650.80%29,113,319
May 30, 2025204.84205.99201.70205.01205.01-0.34%51,679,406
May 29, 2025208.03208.81204.23205.70205.700.48%34,700,005
May 28, 2025205.92207.66204.41204.72204.72-0.63%28,549,753
May 27, 2025203.09206.69202.19206.02206.022.50%34,892,044
May 23, 2025198.90202.37197.85200.99200.99-1.04%33,393,545
May 22, 2025201.38205.76200.16203.10203.100.98%38,938,882
May 21, 2025201.61203.46200.06201.12201.12-1.45%42,460,924
May 20, 2025204.63205.59202.65204.07204.07-1.01%29,470,373
May 19, 2025201.65206.62201.26206.16206.160.28%34,314,810
May 16, 2025206.85206.85204.37205.59205.590.20%43,318,478
May 15, 2025206.45206.88202.67205.17205.17-2.42%64,347,317
May 14, 2025211.45211.93208.85210.25210.25-0.53%38,492,128
May 13, 2025211.08214.84210.10211.37211.371.31%56,193,682
May 12, 2025210.71211.66205.75208.64208.648.07%75,205,042