Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
209.69
-2.83 (-1.33%)
At close: Jun 20, 2025, 4:00 PM
210.18
+0.49 (0.23%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 214.68 | 214.89 | 208.27 | 209.69 | 209.69 | -1.33% | 75,123,019 |
| Jun 18, 2025 | 215.09 | 217.96 | 212.34 | 212.52 | 212.52 | -1.07% | 44,360,509 |
| Jun 17, 2025 | 215.20 | 217.41 | 214.56 | 214.82 | 214.82 | -0.59% | 32,086,262 |
| Jun 16, 2025 | 212.31 | 217.06 | 211.60 | 216.10 | 216.10 | 1.89% | 33,284,158 |
| Jun 13, 2025 | 209.96 | 214.05 | 209.62 | 212.10 | 212.10 | -0.53% | 29,337,763 |
| Jun 12, 2025 | 211.78 | 213.58 | 211.33 | 213.24 | 213.24 | 0.02% | 27,639,991 |
| Jun 11, 2025 | 217.41 | 218.40 | 212.89 | 213.20 | 213.20 | -2.03% | 39,325,981 |
| Jun 10, 2025 | 216.78 | 217.69 | 214.15 | 217.61 | 217.61 | 0.29% | 31,303,317 |
| Jun 9, 2025 | 214.75 | 217.85 | 212.88 | 216.98 | 216.98 | 1.60% | 38,102,502 |
| Jun 6, 2025 | 212.40 | 213.87 | 210.50 | 213.57 | 213.57 | 2.72% | 39,832,500 |
| Jun 5, 2025 | 209.55 | 212.81 | 207.56 | 207.91 | 207.91 | 0.33% | 51,979,243 |
| Jun 4, 2025 | 206.55 | 208.18 | 205.18 | 207.23 | 207.23 | 0.74% | 29,915,592 |
| Jun 3, 2025 | 207.11 | 208.95 | 205.03 | 205.71 | 205.71 | -0.45% | 33,139,121 |
| Jun 2, 2025 | 204.98 | 207.00 | 202.68 | 206.65 | 206.65 | 0.80% | 29,113,319 |
| May 30, 2025 | 204.84 | 205.99 | 201.70 | 205.01 | 205.01 | -0.34% | 51,679,406 |
| May 29, 2025 | 208.03 | 208.81 | 204.23 | 205.70 | 205.70 | 0.48% | 34,700,005 |
| May 28, 2025 | 205.92 | 207.66 | 204.41 | 204.72 | 204.72 | -0.63% | 28,549,753 |
| May 27, 2025 | 203.09 | 206.69 | 202.19 | 206.02 | 206.02 | 2.50% | 34,892,044 |
| May 23, 2025 | 198.90 | 202.37 | 197.85 | 200.99 | 200.99 | -1.04% | 33,393,545 |
| May 22, 2025 | 201.38 | 205.76 | 200.16 | 203.10 | 203.10 | 0.98% | 38,938,882 |
| May 21, 2025 | 201.61 | 203.46 | 200.06 | 201.12 | 201.12 | -1.45% | 42,460,924 |
| May 20, 2025 | 204.63 | 205.59 | 202.65 | 204.07 | 204.07 | -1.01% | 29,470,373 |
| May 19, 2025 | 201.65 | 206.62 | 201.26 | 206.16 | 206.16 | 0.28% | 34,314,810 |
| May 16, 2025 | 206.85 | 206.85 | 204.37 | 205.59 | 205.59 | 0.20% | 43,318,478 |
| May 15, 2025 | 206.45 | 206.88 | 202.67 | 205.17 | 205.17 | -2.42% | 64,347,317 |
| May 14, 2025 | 211.45 | 211.93 | 208.85 | 210.25 | 210.25 | -0.53% | 38,492,128 |
| May 13, 2025 | 211.08 | 214.84 | 210.10 | 211.37 | 211.37 | 1.31% | 56,193,682 |
| May 12, 2025 | 210.71 | 211.66 | 205.75 | 208.64 | 208.64 | 8.07% | 75,205,042 |
| May 9, 2025 | 193.38 | 194.69 | 191.16 | 193.06 | 193.06 | 0.51% | 29,663,143 |
| May 8, 2025 | 191.43 | 194.33 | 188.82 | 192.08 | 192.08 | 1.79% | 41,043,620 |
| May 7, 2025 | 185.56 | 190.99 | 185.01 | 188.71 | 188.71 | 2.00% | 44,002,926 |
| May 6, 2025 | 184.57 | 187.93 | 183.85 | 185.01 | 185.01 | -0.72% | 29,314,055 |
| May 5, 2025 | 186.51 | 188.18 | 185.53 | 186.35 | 186.35 | -1.91% | 35,217,469 |
| May 2, 2025 | 191.44 | 192.88 | 186.40 | 189.98 | 189.98 | -0.12% | 77,903,487 |
| May 1, 2025 | 190.63 | 191.81 | 187.50 | 190.20 | 190.20 | 3.13% | 74,265,963 |
| Apr 30, 2025 | 182.17 | 185.05 | 178.85 | 184.42 | 184.42 | -1.58% | 55,176,543 |
| Apr 29, 2025 | 183.99 | 188.02 | 183.68 | 187.39 | 187.39 | -0.17% | 41,667,255 |
| Apr 28, 2025 | 190.11 | 190.22 | 184.89 | 187.70 | 187.70 | -0.68% | 33,224,732 |
| Apr 25, 2025 | 187.62 | 189.94 | 185.49 | 188.99 | 188.99 | 1.31% | 36,414,330 |
| Apr 24, 2025 | 180.92 | 186.74 | 180.18 | 186.54 | 186.54 | 3.29% | 43,763,196 |
| Apr 23, 2025 | 183.45 | 187.38 | 180.19 | 180.60 | 180.60 | 4.28% | 63,470,149 |
| Apr 22, 2025 | 169.85 | 176.78 | 169.35 | 173.18 | 173.18 | 3.50% | 56,607,202 |
| Apr 21, 2025 | 169.60 | 169.60 | 165.29 | 167.32 | 167.32 | -3.06% | 48,126,111 |
| Apr 17, 2025 | 176.00 | 176.21 | 172.00 | 172.61 | 172.61 | -0.99% | 44,726,453 |
| Apr 16, 2025 | 176.29 | 179.11 | 171.41 | 174.33 | 174.33 | -2.93% | 51,875,316 |
| Apr 15, 2025 | 181.41 | 182.35 | 177.93 | 179.59 | 179.59 | -1.39% | 43,641,952 |
| Apr 14, 2025 | 186.84 | 187.44 | 179.23 | 182.12 | 182.12 | -1.49% | 48,002,540 |
| Apr 11, 2025 | 179.93 | 185.86 | 178.00 | 184.87 | 184.87 | 2.01% | 50,594,339 |
| Apr 10, 2025 | 185.44 | 186.87 | 175.85 | 181.22 | 181.22 | -5.17% | 68,302,045 |
| Apr 9, 2025 | 172.12 | 192.65 | 169.93 | 191.10 | 191.10 | 11.98% | 116,804,328 |