Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	222.00	224.92	222.00	224.30	-	1.28%	23,124,895
Aug 12, 2025	222.23	223.50	219.05	221.47	221.47	0.08%	37,254,707
Aug 11, 2025	221.78	223.05	220.40	221.30	221.30	-0.62%	31,646,222
Aug 8, 2025	223.14	223.80	221.88	222.69	222.69	-0.20%	32,970,477
Aug 7, 2025	221.00	226.22	220.82	223.13	223.13	0.37%	40,603,513
Aug 6, 2025	214.70	222.65	213.74	222.31	222.31	4.00%	54,823,045
Aug 5, 2025	213.05	216.30	212.87	213.75	213.75	0.99%	51,505,121
Aug 4, 2025	217.40	217.44	211.42	211.65	211.65	-1.44%	77,890,146
Aug 1, 2025	217.21	220.44	212.80	214.75	214.75	-8.27%	122,258,801
Jul 31, 2025	235.77	236.53	231.40	234.11	234.11	1.70%	104,357,263
Jul 30, 2025	231.64	231.80	229.29	230.19	230.19	-0.35%	32,993,273
Jul 29, 2025	234.15	234.72	230.31	231.01	231.01	-0.76%	33,716,220
Jul 28, 2025	233.35	234.29	232.25	232.79	232.79	0.58%	26,300,138
Jul 25, 2025	232.22	232.48	231.18	231.44	231.44	-0.34%	28,712,095
Jul 24, 2025	229.17	236.00	228.64	232.23	232.23	1.73%	42,902,266
Jul 23, 2025	228.47	228.79	227.09	228.29	228.29	0.36%	28,294,852
Jul 22, 2025	229.68	230.00	226.35	227.47	227.47	-0.80%	37,483,702
Jul 21, 2025	225.84	229.69	225.65	229.30	229.30	1.40%	40,297,556
Jul 18, 2025	225.14	226.40	222.98	226.13	226.13	1.01%	37,833,807
Jul 17, 2025	223.32	224.50	222.51	223.88	223.88	0.31%	31,855,831
Jul 16, 2025	225.88	226.10	222.18	223.19	223.19	-1.40%	39,535,926
Jul 15, 2025	226.20	227.27	225.46	226.35	226.35	0.29%	34,907,294
Jul 14, 2025	225.07	226.66	224.24	225.69	225.69	0.30%	35,702,597
Jul 11, 2025	223.58	226.68	222.37	225.02	225.02	1.24%	50,518,307
Jul 10, 2025	221.55	222.79	219.70	222.26	222.26	-0.13%	30,370,591
Jul 9, 2025	221.07	224.29	220.47	222.54	222.54	1.45%	38,155,121
Jul 8, 2025	223.92	224.00	218.43	219.36	219.36	-1.84%	45,691,987
Jul 7, 2025	223.00	224.29	222.37	223.47	223.47	0.03%	36,604,139
Jul 3, 2025	221.82	224.01	221.36	223.41	223.41	1.59%	29,632,353
Jul 2, 2025	219.73	221.60	219.06	219.92	219.92	-0.24%	30,894,178
Jul 1, 2025	219.50	221.88	217.93	220.46	220.46	0.49%	39,256,830
Jun 30, 2025	223.52	223.82	219.12	219.39	219.39	-1.75%	58,887,780
Jun 27, 2025	219.92	223.30	216.74	223.30	223.30	2.85%	119,217,138
Jun 26, 2025	213.12	218.04	212.01	217.12	217.12	2.42%	50,480,814
Jun 25, 2025	214.62	216.03	211.11	211.99	211.99	-0.37%	31,755,698
Jun 24, 2025	212.14	214.34	211.05	212.77	212.77	2.06%	38,378,757
Jun 23, 2025	209.79	210.39	207.31	208.47	208.47	-0.58%	37,311,725
Jun 20, 2025	214.68	214.89	208.27	209.69	209.69	-1.33%	75,350,733
Jun 18, 2025	215.09	217.96	212.34	212.52	212.52	-1.07%	44,360,509
Jun 17, 2025	215.20	217.41	214.56	214.82	214.82	-0.59%	32,086,262
Jun 16, 2025	212.31	217.06	211.60	216.10	216.10	1.89%	33,284,158
Jun 13, 2025	209.96	214.05	209.62	212.10	212.10	-0.53%	29,337,763
Jun 12, 2025	211.78	213.58	211.33	213.24	213.24	0.02%	27,639,991
Jun 11, 2025	217.41	218.40	212.89	213.20	213.20	-2.03%	39,325,981
Jun 10, 2025	216.78	217.69	214.15	217.61	217.61	0.29%	31,303,317
Jun 9, 2025	214.75	217.85	212.88	216.98	216.98	1.60%	38,102,502
Jun 6, 2025	212.40	213.87	210.50	213.57	213.57	2.72%	39,832,500
Jun 5, 2025	209.55	212.81	207.56	207.91	207.91	0.33%	51,979,243
Jun 4, 2025	206.55	208.18	205.18	207.23	207.23	0.74%	29,915,592
Jun 3, 2025	207.11	208.95	205.03	205.71	205.71	-0.45%	33,139,121