Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
182.12
-2.75 (-1.49%)
At close: Apr 14, 2025, 4:00 PM
181.35
-0.77 (-0.42%)
After-hours: Apr 14, 2025, 7:13 PM EDT
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 186.84 | 187.44 | 179.23 | 182.12 | 182.12 | -1.49% | 47,527,903 |
| 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 |
| 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 |