Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	226.76	229.13	225.58	227.35	227.35	0.26%	84,785,083
Dec 18, 2025	225.71	229.23	224.41	226.76	226.76	2.48%	50,211,196
Dec 17, 2025	224.66	225.19	220.99	221.27	221.27	-0.58%	43,230,263
Dec 16, 2025	223.04	223.66	221.13	222.56	222.56	0.01%	38,628,585
Dec 15, 2025	227.93	227.93	221.50	222.54	222.54	-1.61%	45,844,892
Dec 12, 2025	229.87	230.08	225.12	226.19	226.19	-1.78%	34,435,539
Dec 11, 2025	230.71	232.11	228.69	230.28	230.28	-0.65%	27,269,603
Dec 10, 2025	228.81	232.42	228.46	231.78	231.78	1.69%	36,862,893
Dec 9, 2025	226.84	228.57	225.11	227.92	227.92	0.45%	25,722,681
Dec 8, 2025	229.59	230.83	226.27	226.89	226.89	-1.15%	34,726,621
Dec 5, 2025	230.32	231.24	228.55	229.53	229.53	0.18%	32,742,852
Dec 4, 2025	232.77	233.50	226.80	229.11	229.11	-1.41%	45,494,620
Dec 3, 2025	233.35	233.38	230.61	232.38	232.38	-0.87%	35,495,058
Dec 2, 2025	235.01	238.97	233.55	234.42	234.42	0.23%	45,785,363
Dec 1, 2025	233.22	235.80	232.25	233.88	233.88	0.28%	42,903,954
Nov 28, 2025	231.24	233.29	230.22	233.22	233.22	1.77%	20,292,329
Nov 26, 2025	230.74	231.75	228.77	229.16	229.16	-0.22%	38,497,922
Nov 25, 2025	226.38	230.52	223.80	229.67	229.67	1.50%	39,379,339
Nov 24, 2025	222.56	227.33	222.27	226.28	226.28	2.53%	54,318,395
Nov 21, 2025	216.35	222.21	215.18	220.69	220.69	1.63%	68,490,464
Nov 20, 2025	227.05	227.41	216.74	217.14	217.14	-2.49%	50,308,962
Nov 19, 2025	223.74	223.74	218.52	222.69	222.69	0.06%	58,335,643
Nov 18, 2025	228.10	230.20	222.42	222.55	222.55	-4.43%	60,608,442
Nov 17, 2025	233.25	234.60	229.19	232.87	232.87	-0.78%	59,919,018
Nov 14, 2025	235.06	238.73	232.89	234.69	234.69	-1.22%	38,956,669
Nov 13, 2025	243.05	243.75	236.50	237.58	237.58	-2.71%	41,401,738
Nov 12, 2025	250.24	250.37	243.75	244.20	244.20	-1.97%	31,190,063
Nov 11, 2025	248.41	249.75	247.23	249.10	249.10	0.28%	23,564,060
Nov 10, 2025	248.34	251.75	245.59	248.40	248.40	1.63%	36,476,514
Nov 7, 2025	242.90	244.90	238.49	244.41	244.41	0.56%	46,374,294
Nov 6, 2025	249.16	250.38	242.17	243.04	243.04	-2.86%	46,004,203
Nov 5, 2025	249.03	251.00	246.16	250.20	250.20	0.35%	40,610,702
Nov 4, 2025	250.38	257.01	248.66	249.32	249.32	-1.84%	51,546,311
Nov 3, 2025	255.36	258.60	252.90	254.00	254.00	4.00%	95,997,816
Oct 31, 2025	250.10	250.50	243.98	244.22	244.22	9.58%	166,340,808
Oct 30, 2025	227.06	228.44	222.75	222.86	222.86	-3.23%	102,252,937
Oct 29, 2025	231.67	232.82	227.76	230.30	230.30	0.46%	52,036,151
Oct 28, 2025	228.22	231.49	226.21	229.25	229.25	1.00%	47,100,026
Oct 27, 2025	227.66	228.40	225.54	226.97	226.97	1.23%	38,266,995
Oct 24, 2025	221.97	225.40	221.90	224.21	224.21	1.41%	38,685,053
Oct 23, 2025	219.00	221.30	218.18	221.09	221.09	1.44%	31,539,999
Oct 22, 2025	219.30	220.01	216.52	217.95	217.95	-1.84%	44,308,538
Oct 21, 2025	218.43	223.32	217.99	222.03	222.03	2.56%	50,494,565
Oct 20, 2025	213.88	216.69	213.59	216.48	216.48	1.61%	38,882,819
Oct 17, 2025	214.56	214.80	211.03	213.04	213.04	-0.67%	45,986,944
Oct 16, 2025	215.67	218.59	212.81	214.47	214.47	-0.51%	42,414,591
Oct 15, 2025	216.62	217.71	212.66	215.57	215.57	-0.38%	45,909,469
Oct 14, 2025	215.56	219.32	212.60	216.39	216.39	-1.67%	45,665,580
Oct 13, 2025	217.70	220.68	217.04	220.07	220.07	1.71%	37,809,650
Oct 10, 2025	226.21	228.25	216.00	216.37	216.37	-4.99%	72,367,511