Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
200.99
-2.11 (-1.04%)
At close: May 23, 2025, 4:00 PM
200.34
-0.66 (-0.33%)
After-hours: May 23, 2025, 7:59 PM EDT
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 198.90 | 202.37 | 197.85 | 200.99 | 200.99 | -1.04% | 33,393,545 |
| May 22, 2025 | 201.38 | 205.76 | 200.16 | 203.10 | 203.10 | 0.98% | 38,938,882 |
| May 21, 2025 | 201.61 | 203.46 | 200.06 | 201.12 | 201.12 | -1.45% | 42,460,924 |
| May 20, 2025 | 204.63 | 205.59 | 202.65 | 204.07 | 204.07 | -1.01% | 29,470,373 |
| May 19, 2025 | 201.65 | 206.62 | 201.26 | 206.16 | 206.16 | 0.28% | 34,314,810 |
| May 16, 2025 | 206.85 | 206.85 | 204.37 | 205.59 | 205.59 | 0.20% | 43,318,478 |
| May 15, 2025 | 206.45 | 206.88 | 202.67 | 205.17 | 205.17 | -2.42% | 64,347,317 |
| May 14, 2025 | 211.45 | 211.93 | 208.85 | 210.25 | 210.25 | -0.53% | 38,492,128 |
| May 13, 2025 | 211.08 | 214.84 | 210.10 | 211.37 | 211.37 | 1.31% | 56,193,682 |
| May 12, 2025 | 210.71 | 211.66 | 205.75 | 208.64 | 208.64 | 8.07% | 75,205,042 |
| May 9, 2025 | 193.38 | 194.69 | 191.16 | 193.06 | 193.06 | 0.51% | 29,663,143 |
| May 8, 2025 | 191.43 | 194.33 | 188.82 | 192.08 | 192.08 | 1.79% | 41,043,620 |
| May 7, 2025 | 185.56 | 190.99 | 185.01 | 188.71 | 188.71 | 2.00% | 44,002,926 |
| May 6, 2025 | 184.57 | 187.93 | 183.85 | 185.01 | 185.01 | -0.72% | 29,314,055 |
| May 5, 2025 | 186.51 | 188.18 | 185.53 | 186.35 | 186.35 | -1.91% | 35,217,469 |
| 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 |