Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
204.92
+1.66 (0.82%)
Mar 25, 2025, 10:17 AM EDT - Market open
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 203.60 | 205.22 | 203.22 | 205.06 | - | 0.89% | 5,581,794 |
| 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 |
| Feb 20, 2025 | 224.78 | 225.13 | 221.81 | 222.88 | 222.88 | -1.65% | 30,001,665 |
| Feb 19, 2025 | 225.52 | 226.83 | 223.71 | 226.63 | 226.63 | -0.01% | 28,566,709 |
| Feb 18, 2025 | 228.82 | 229.30 | 223.72 | 226.65 | 226.65 | -0.89% | 42,975,133 |
| Feb 14, 2025 | 229.20 | 229.89 | 227.23 | 228.68 | 228.68 | -0.73% | 27,031,084 |
| Feb 13, 2025 | 228.85 | 230.42 | 227.52 | 230.37 | 230.37 | 0.63% | 31,346,512 |
| Feb 12, 2025 | 230.46 | 231.18 | 228.16 | 228.93 | 228.93 | -1.65% | 32,285,249 |
| Feb 11, 2025 | 231.92 | 233.44 | 230.13 | 232.76 | 232.76 | -0.16% | 23,713,726 |
| Feb 10, 2025 | 230.55 | 233.92 | 229.20 | 233.14 | 233.14 | 1.74% | 35,419,926 |
| Feb 7, 2025 | 232.50 | 234.81 | 228.06 | 229.15 | 229.15 | -4.05% | 77,539,276 |
| Feb 6, 2025 | 238.01 | 239.66 | 236.01 | 238.83 | 238.83 | 1.13% | 60,897,095 |
| Feb 5, 2025 | 237.02 | 238.32 | 235.20 | 236.17 | 236.17 | -2.43% | 38,832,042 |
| Feb 4, 2025 | 239.01 | 242.52 | 238.03 | 242.06 | 242.06 | 1.95% | 29,713,812 |
| Feb 3, 2025 | 234.06 | 239.25 | 232.90 | 237.42 | 237.42 | -0.11% | 37,285,868 |
| Jan 31, 2025 | 236.50 | 240.29 | 236.41 | 237.68 | 237.68 | 1.30% | 36,162,377 |
| Jan 30, 2025 | 237.14 | 237.95 | 232.22 | 234.64 | 234.64 | -1.03% | 32,020,728 |
| Jan 29, 2025 | 239.02 | 240.39 | 236.15 | 237.07 | 237.07 | -0.45% | 26,091,716 |
| Jan 28, 2025 | 234.29 | 241.77 | 233.98 | 238.15 | 238.15 | 1.16% | 41,587,188 |
| Jan 27, 2025 | 226.21 | 235.61 | 225.86 | 235.42 | 235.42 | 0.24% | 49,428,332 |
| Jan 24, 2025 | 234.50 | 236.40 | 232.93 | 234.85 | 234.85 | -0.24% | 25,890,738 |
| Jan 23, 2025 | 234.10 | 235.52 | 231.51 | 235.42 | 235.42 | 0.17% | 26,404,364 |
| Jan 22, 2025 | 232.02 | 235.44 | 231.19 | 235.01 | 235.01 | 1.86% | 41,448,217 |
| Jan 21, 2025 | 228.90 | 231.78 | 226.94 | 230.71 | 230.71 | 2.11% | 39,951,456 |
| Jan 17, 2025 | 225.84 | 226.51 | 223.08 | 225.94 | 225.94 | 2.39% | 42,370,123 |
| Jan 16, 2025 | 224.42 | 224.65 | 220.31 | 220.66 | 220.66 | -1.20% | 24,757,276 |
| Jan 15, 2025 | 222.83 | 223.57 | 220.75 | 223.35 | 223.35 | 2.57% | 31,291,257 |
| Jan 14, 2025 | 220.44 | 221.82 | 216.20 | 217.76 | 217.76 | -0.32% | 24,711,650 |
| Jan 13, 2025 | 218.06 | 219.40 | 216.47 | 218.46 | 218.46 | -0.22% | 27,262,655 |