Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	231.24	233.29	230.22	233.22	233.22	1.77%	20,134,665
Nov 26, 2025	230.74	231.75	228.77	229.16	229.16	-0.22%	38,017,045
Nov 25, 2025	226.38	230.52	223.80	229.67	229.67	1.50%	38,364,857
Nov 24, 2025	222.56	227.33	222.27	226.28	226.28	2.53%	54,097,144
Nov 21, 2025	216.35	222.21	215.18	220.69	220.69	1.63%	67,519,230
Nov 20, 2025	227.05	227.41	216.74	217.14	217.14	-2.49%	50,160,683
Nov 19, 2025	223.74	223.74	218.52	222.69	222.69	0.06%	58,335,643
Nov 18, 2025	228.10	230.20	222.42	222.55	222.55	-4.43%	60,608,442
Nov 17, 2025	233.25	234.60	229.19	232.87	232.87	-0.78%	59,919,018
Nov 14, 2025	235.06	238.73	232.89	234.69	234.69	-1.22%	38,956,669
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%	40,610,702
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