Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
189.98
-0.22 (-0.12%)
At close: May 2, 2025, 4:00 PM
189.95
-0.03 (-0.02%)
After-hours: May 2, 2025, 7:53 PM EDT
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 185.23 | 185.90 | 168.57 | 170.66 | 170.66 | -2.62% | 87,710,360 |
| Apr 7, 2025 | 162.00 | 183.41 | 161.38 | 175.26 | 175.26 | 2.49% | 109,327,115 |
| Apr 4, 2025 | 167.15 | 178.14 | 166.00 | 171.00 | 171.00 | -4.15% | 123,159,359 |
| Apr 3, 2025 | 183.00 | 184.13 | 176.92 | 178.41 | 178.41 | -8.98% | 95,553,617 |
| Apr 2, 2025 | 187.66 | 198.34 | 187.66 | 196.01 | 196.01 | 2.00% | 53,679,198 |
| Apr 1, 2025 | 187.86 | 193.93 | 187.20 | 192.17 | 192.17 | 1.00% | 41,267,315 |
| Mar 31, 2025 | 188.19 | 191.33 | 184.40 | 190.26 | 190.26 | -1.28% | 63,547,558 |
| Mar 28, 2025 | 198.42 | 199.26 | 191.88 | 192.72 | 192.72 | -4.29% | 52,548,226 |
| Mar 27, 2025 | 200.89 | 203.79 | 199.28 | 201.36 | 201.36 | 0.11% | 27,317,661 |
| Mar 26, 2025 | 205.84 | 206.01 | 199.93 | 201.13 | 201.13 | -2.23% | 32,990,973 |
| Mar 25, 2025 | 203.60 | 206.21 | 203.22 | 205.71 | 205.71 | 1.21% | 31,171,161 |
| Mar 24, 2025 | 200.00 | 203.64 | 199.95 | 203.26 | 203.26 | 3.59% | 41,625,365 |
| Mar 21, 2025 | 192.90 | 196.99 | 192.52 | 196.21 | 196.21 | 0.65% | 60,056,917 |
| Mar 20, 2025 | 193.07 | 199.32 | 192.30 | 194.95 | 194.95 | -0.30% | 38,921,113 |
| Mar 19, 2025 | 193.38 | 195.97 | 191.96 | 195.54 | 195.54 | 1.41% | 39,442,878 |
| Mar 18, 2025 | 192.52 | 194.00 | 189.38 | 192.82 | 192.82 | -1.49% | 40,414,867 |
| Mar 17, 2025 | 198.77 | 199.00 | 194.33 | 195.74 | 195.74 | -1.12% | 47,341,752 |
| Mar 14, 2025 | 197.41 | 198.65 | 195.32 | 197.95 | 197.95 | 2.09% | 38,096,663 |
| Mar 13, 2025 | 198.17 | 198.88 | 191.82 | 193.89 | 193.89 | -2.51% | 41,270,761 |
| Mar 12, 2025 | 200.72 | 201.52 | 195.29 | 198.89 | 198.89 | 1.17% | 43,679,284 |
| Mar 11, 2025 | 193.90 | 200.18 | 193.40 | 196.59 | 196.59 | 1.05% | 54,002,880 |
| Mar 10, 2025 | 195.60 | 196.73 | 190.85 | 194.54 | 194.54 | -2.36% | 61,829,231 |
| Mar 7, 2025 | 199.49 | 202.27 | 192.53 | 199.25 | 199.25 | -0.72% | 59,802,821 |
| Mar 6, 2025 | 204.40 | 205.77 | 198.30 | 200.70 | 200.70 | -3.68% | 49,863,755 |
| Mar 5, 2025 | 204.80 | 209.98 | 203.26 | 208.36 | 208.36 | 2.24% | 38,610,085 |
| Mar 4, 2025 | 200.11 | 206.80 | 197.43 | 203.80 | 203.80 | -0.60% | 60,853,084 |
| Mar 3, 2025 | 213.35 | 214.01 | 202.55 | 205.02 | 205.02 | -3.42% | 42,948,447 |
| Feb 28, 2025 | 208.65 | 212.62 | 206.99 | 212.28 | 212.28 | 1.70% | 51,771,737 |
| Feb 27, 2025 | 218.35 | 219.97 | 208.37 | 208.74 | 208.74 | -2.62% | 40,548,571 |
| Feb 26, 2025 | 214.94 | 218.16 | 213.09 | 214.35 | 214.35 | 0.73% | 39,120,603 |
| Feb 25, 2025 | 211.63 | 213.34 | 204.16 | 212.80 | 212.80 | 0.04% | 58,957,977 |
| Feb 24, 2025 | 217.45 | 217.72 | 212.42 | 212.71 | 212.71 | -1.79% | 42,387,585 |
| Feb 21, 2025 | 223.28 | 223.31 | 214.74 | 216.58 | 216.58 | -2.83% | 55,323,850 |