Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
219.57
-3.31 (-1.49%)
Feb 21, 2025, 11:37 AM EST - Market open

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025224.78225.13221.81222.88222.88-1.65%30,001,665
Feb 19, 2025225.52226.83223.71226.63226.63-0.01%28,566,709
Feb 18, 2025228.82229.30223.72226.65226.65-0.89%42,975,133
Feb 14, 2025229.20229.89227.23228.68228.68-0.73%27,031,084
Feb 13, 2025228.85230.42227.52230.37230.370.63%31,346,512
Feb 12, 2025230.46231.18228.16228.93228.93-1.65%32,285,249
Feb 11, 2025231.92233.44230.13232.76232.76-0.16%23,713,726
Feb 10, 2025230.55233.92229.20233.14233.141.74%35,419,926
Feb 7, 2025232.50234.81228.06229.15229.15-4.05%77,539,276
Feb 6, 2025238.01239.66236.01238.83238.831.13%60,897,095
Feb 5, 2025237.02238.32235.20236.17236.17-2.43%38,832,042
Feb 4, 2025239.01242.52238.03242.06242.061.95%29,713,812
Feb 3, 2025234.06239.25232.90237.42237.42-0.11%37,285,868
Jan 31, 2025236.50240.29236.41237.68237.681.30%36,162,377
Jan 30, 2025237.14237.95232.22234.64234.64-1.03%32,020,728
Jan 29, 2025239.02240.39236.15237.07237.07-0.45%26,091,716
Jan 28, 2025234.29241.77233.98238.15238.151.16%41,587,188
Jan 27, 2025226.21235.61225.86235.42235.420.24%49,428,332
Jan 24, 2025234.50236.40232.93234.85234.85-0.24%25,890,738
Jan 23, 2025234.10235.52231.51235.42235.420.17%26,404,364
Jan 22, 2025232.02235.44231.19235.01235.011.86%41,448,217
Jan 21, 2025228.90231.78226.94230.71230.712.11%39,951,456
Jan 17, 2025225.84226.51223.08225.94225.942.39%42,370,123
Jan 16, 2025224.42224.65220.31220.66220.66-1.20%24,757,276
Jan 15, 2025222.83223.57220.75223.35223.352.57%31,291,257
Jan 14, 2025220.44221.82216.20217.76217.76-0.32%24,711,650
Jan 13, 2025218.06219.40216.47218.46218.46-0.22%27,262,655
Jan 10, 2025221.46221.71216.50218.94218.94-1.44%36,811,525
Jan 8, 2025223.19223.52220.20222.13222.130.01%25,033,292
Jan 7, 2025227.90228.38221.46222.11222.11-2.42%28,084,164
Jan 6, 2025226.78228.84224.84227.61227.611.53%31,849,831
Jan 3, 2025222.51225.36221.62224.19224.191.80%27,515,606
Jan 2, 2025222.03225.15218.19220.22220.220.38%33,956,579
Dec 31, 2024222.97223.23218.94219.39219.39-0.86%24,819,655
Dec 30, 2024220.06223.00218.43221.30221.30-1.09%28,321,240
Dec 27, 2024225.60226.03220.90223.75223.75-1.45%27,367,147
Dec 26, 2024228.50228.50226.67227.05227.05-0.87%16,174,500
Dec 24, 2024226.94229.14226.13229.05229.051.77%15,007,497
Dec 23, 2024225.01226.88223.90225.06225.060.06%28,070,007
Dec 20, 2024219.84226.21218.73224.92224.920.73%88,279,184
Dec 19, 2024224.91226.09222.92223.29223.291.26%39,918,739
Dec 18, 2024230.77231.40220.11220.52220.52-4.60%43,281,443
Dec 17, 2024232.39232.73227.85231.15231.15-0.76%35,948,131
Dec 16, 2024230.23233.00228.01232.93232.932.40%37,552,096
Dec 13, 2024228.40230.20225.86227.46227.46-0.66%28,768,080
Dec 12, 2024229.83231.09227.63228.97228.97-0.56%28,204,084
Dec 11, 2024226.41231.20226.26230.26230.262.32%35,385,785
Dec 10, 2024226.09229.06224.20225.04225.04-0.46%31,199,864
Dec 9, 2024227.21230.08225.67226.09226.09-0.41%46,819,363
Dec 6, 2024220.75227.15220.60227.03227.032.94%44,178,069
Dec 5, 2024218.03222.15217.30220.55220.551.10%41,140,220
Dec 4, 2024215.96220.00215.75218.16218.162.21%48,745,716
Dec 3, 2024210.31214.02209.65213.44213.441.30%32,214,828
Dec 2, 2024209.96212.99209.51210.71210.711.36%39,523,185
Nov 29, 2024205.83208.20204.59207.89207.891.05%24,892,447
Nov 27, 2024206.98207.64205.05205.74205.74-1.02%28,061,638
Nov 26, 2024201.90208.00201.79207.86207.863.18%41,673,737
Nov 25, 2024199.28201.95199.00201.45201.452.20%40,685,672
Nov 22, 2024198.25199.26196.75197.12197.12-0.64%31,530,844
Nov 21, 2024203.49203.49195.75198.38198.38-2.22%58,800,042
Nov 20, 2024202.98203.13199.45202.88202.88-0.85%32,768,989
Nov 19, 2024199.33205.30198.78204.61204.611.44%31,197,867
Nov 18, 2024204.15204.67200.95201.70201.70-0.45%36,512,465
Nov 15, 2024206.76207.34199.61202.61202.61-4.19%86,591,144
Nov 14, 2024214.16215.90210.88211.48211.48-1.22%42,620,309
Nov 13, 2024209.40215.09209.14214.10214.102.48%46,212,943
Nov 12, 2024208.37209.54206.01208.91208.911.00%38,942,918
Nov 11, 2024208.50209.65205.59206.84206.84-0.64%35,456,012
Nov 8, 2024209.72209.96207.44208.18208.18-0.89%36,075,846
Nov 7, 2024207.44212.25207.19210.05210.051.43%52,878,383
Nov 6, 2024200.01207.55199.14207.09207.093.80%72,292,167
Nov 5, 2024196.04199.82195.99199.50199.501.90%30,564,784
Nov 4, 2024196.45197.33194.31195.78195.78-1.09%38,492,062
Nov 1, 2024199.00200.50197.02197.93197.936.19%99,687,847
Oct 31, 2024190.51190.60185.23186.40186.40-3.28%75,146,759
Oct 30, 2024194.70195.61192.42192.73192.731.00%37,707,550
Oct 29, 2024188.58191.46187.82190.83190.831.30%35,690,158
Oct 28, 2024189.57190.21188.21188.39188.390.30%27,930,836
Oct 25, 2024187.85190.45187.53187.83187.830.78%29,362,060
Oct 24, 2024185.25187.11183.86186.38186.380.90%21,647,395
Oct 23, 2024188.85189.16183.69184.71184.71-2.63%31,937,089
Oct 22, 2024188.35191.52186.98189.70189.700.33%29,650,593
Oct 21, 2024188.05189.46186.40189.07189.070.04%24,639,393
Oct 18, 2024187.15190.74186.28188.99188.990.78%37,417,670
Oct 17, 2024188.22188.94186.00187.53187.530.34%25,039,414
Oct 16, 2024187.05187.78185.61186.89186.89-0.43%23,456,812
Oct 15, 2024187.63188.41184.58187.69187.690.08%32,178,925
Oct 14, 2024189.78189.83187.36187.54187.54-0.68%22,614,407
Oct 11, 2024186.63189.93186.30188.82188.821.16%25,751,557
Oct 10, 2024187.13188.13185.83186.65186.650.80%27,785,043
Oct 9, 2024182.82185.85182.05185.17185.171.34%26,343,117
Oct 8, 2024181.92183.09180.92182.72182.721.06%26,372,086
Oct 7, 2024182.95183.60180.25180.80180.80-3.06%42,364,201
Oct 4, 2024185.75187.60183.60186.51186.512.50%41,079,011
Oct 3, 2024183.05183.44180.88181.96181.96-1.52%30,204,302
Oct 2, 2024184.44186.60184.04184.76184.76-0.20%23,704,056
Oct 1, 2024184.90186.19183.45185.13185.13-0.64%36,044,906
Sep 30, 2024187.14188.49184.65186.33186.33-0.87%41,680,400
Sep 27, 2024190.68190.90187.34187.97187.97-1.67%36,002,316
Sep 26, 2024194.31194.53189.54191.16191.16-0.71%36,334,854