Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
234.69
-2.89 (-1.22%)
At close: Nov 14, 2025, 4:00 PM EST
235.52
+0.83 (0.35%)
After-hours: Nov 14, 2025, 7:59 PM EST
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 235.06 | 238.73 | 232.89 | 234.69 | 234.69 | -1.22% | 38,582,883 |
| 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% | 39,234,469 |
| 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 |
| Oct 9, 2025 | 225.00 | 228.21 | 221.75 | 227.74 | 227.74 | 1.12% | 46,412,122 |
| Oct 8, 2025 | 222.92 | 226.73 | 221.19 | 225.22 | 225.22 | 1.55% | 46,685,985 |
| Oct 7, 2025 | 220.88 | 222.89 | 220.17 | 221.78 | 221.78 | 0.40% | 31,194,678 |
| Oct 6, 2025 | 221.00 | 221.73 | 216.03 | 220.90 | 220.90 | 0.63% | 43,690,876 |
| Oct 3, 2025 | 223.44 | 224.20 | 219.34 | 219.51 | 219.51 | -1.30% | 43,639,033 |
| Oct 2, 2025 | 221.01 | 222.81 | 218.95 | 222.41 | 222.41 | 0.81% | 41,258,586 |
| Oct 1, 2025 | 217.36 | 222.15 | 216.61 | 220.63 | 220.63 | 0.48% | 43,933,834 |
| Sep 30, 2025 | 222.03 | 222.24 | 217.89 | 219.57 | 219.57 | -1.17% | 48,396,369 |
| Sep 29, 2025 | 220.08 | 222.60 | 219.30 | 222.17 | 222.17 | 1.09% | 44,259,177 |
| Sep 26, 2025 | 219.08 | 221.05 | 218.02 | 219.78 | 219.78 | 0.75% | 41,650,098 |
| Sep 25, 2025 | 220.06 | 220.67 | 216.47 | 218.15 | 218.15 | -0.94% | 52,226,328 |
| Sep 24, 2025 | 224.15 | 224.56 | 219.45 | 220.21 | 220.21 | -0.23% | 49,509,033 |
| Sep 23, 2025 | 227.83 | 227.86 | 220.07 | 220.71 | 220.71 | -3.04% | 70,956,193 |
| Sep 22, 2025 | 230.56 | 230.57 | 227.51 | 227.63 | 227.63 | -1.66% | 45,914,506 |
| Sep 19, 2025 | 232.37 | 234.16 | 229.70 | 231.48 | 231.48 | 0.11% | 97,943,172 |
| Sep 18, 2025 | 232.50 | 233.48 | 228.79 | 231.23 | 231.23 | -0.17% | 37,931,738 |
| Sep 17, 2025 | 233.77 | 234.30 | 228.71 | 231.62 | 231.62 | -1.04% | 42,815,230 |
| Sep 16, 2025 | 232.94 | 235.90 | 232.23 | 234.05 | 234.05 | 1.13% | 38,203,912 |
| Sep 15, 2025 | 230.63 | 233.73 | 230.32 | 231.43 | 231.43 | 1.44% | 33,243,328 |
| Sep 12, 2025 | 230.35 | 230.79 | 226.29 | 228.15 | 228.15 | -0.78% | 38,496,218 |
| Sep 11, 2025 | 231.49 | 231.53 | 229.34 | 229.95 | 229.95 | -0.16% | 37,485,598 |
| Sep 10, 2025 | 237.52 | 237.68 | 229.10 | 230.33 | 230.33 | -3.32% | 60,907,714 |
| Sep 9, 2025 | 236.36 | 238.85 | 235.08 | 238.24 | 238.24 | 1.02% | 27,033,778 |
| Sep 8, 2025 | 234.94 | 237.60 | 233.75 | 235.84 | 235.84 | 1.51% | 33,947,104 |