Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
225.34
-3.66 (-1.60%)
At close: Sep 2, 2025, 4:00 PM
224.70
-0.64 (-0.28%)
After-hours: Sep 2, 2025, 7:59 PM EDT

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025223.52226.17221.83225.34225.34-1.60%38,086,429
Aug 29, 2025231.32231.81228.16229.00229.00-1.12%26,199,170
Aug 28, 2025229.01232.71228.02231.60231.601.08%33,679,585
Aug 27, 2025228.57229.87227.81229.12229.120.18%21,254,479
Aug 26, 2025227.11229.00226.02228.71228.710.34%26,105,373
Aug 25, 2025227.35229.60227.31227.94227.94-0.39%22,633,695
Aug 22, 2025222.79229.14220.82228.84228.843.10%37,315,341
Aug 21, 2025222.65222.78220.50221.95221.95-0.83%32,140,459
Aug 20, 2025227.12227.27220.92223.81223.81-1.84%36,604,319
Aug 19, 2025230.09230.53227.12228.01228.01-1.50%29,891,012
Aug 18, 2025230.23231.91228.33231.49231.490.20%25,248,890
Aug 15, 2025232.58234.08229.81231.03231.030.02%39,649,244
Aug 14, 2025227.40233.11227.02230.98230.982.86%61,545,824
Aug 13, 2025222.00224.92222.00224.56224.561.40%36,508,335
Aug 12, 2025222.23223.50219.05221.47221.470.08%37,254,707
Aug 11, 2025221.78223.05220.40221.30221.30-0.62%31,646,222
Aug 8, 2025223.14223.80221.88222.69222.69-0.20%32,970,477
Aug 7, 2025221.00226.22220.82223.13223.130.37%40,603,513
Aug 6, 2025214.70222.65213.74222.31222.314.00%54,823,045
Aug 5, 2025213.05216.30212.87213.75213.750.99%51,505,121
Aug 4, 2025217.40217.44211.42211.65211.65-1.44%77,890,146
Aug 1, 2025217.21220.44212.80214.75214.75-8.27%122,258,801
Jul 31, 2025235.77236.53231.40234.11234.111.70%104,357,263
Jul 30, 2025231.64231.80229.29230.19230.19-0.35%32,993,273
Jul 29, 2025234.15234.72230.31231.01231.01-0.76%33,716,220
Jul 28, 2025233.35234.29232.25232.79232.790.58%26,300,138
Jul 25, 2025232.22232.48231.18231.44231.44-0.34%28,712,095
Jul 24, 2025229.17236.00228.64232.23232.231.73%42,902,266
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