Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
215.37
-0.20 (-0.09%)
Oct 16, 2025, 1:02 PM EDT - Market open
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 215.67 | 218.59 | 213.88 | 215.56 | - | - | 20,377,205 |
| 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 |
| Sep 18, 2025 | 232.50 | 233.48 | 228.79 | 231.23 | 231.23 | -0.17% | 37,931,738 |
| Sep 17, 2025 | 233.77 | 234.30 | 228.71 | 231.62 | 231.62 | -1.04% | 42,815,230 |
| Sep 16, 2025 | 232.94 | 235.90 | 232.23 | 234.05 | 234.05 | 1.13% | 38,203,912 |
| Sep 15, 2025 | 230.63 | 233.73 | 230.32 | 231.43 | 231.43 | 1.44% | 33,243,328 |
| Sep 12, 2025 | 230.35 | 230.79 | 226.29 | 228.15 | 228.15 | -0.78% | 38,496,218 |
| Sep 11, 2025 | 231.49 | 231.53 | 229.34 | 229.95 | 229.95 | -0.16% | 37,485,598 |
| Sep 10, 2025 | 237.52 | 237.68 | 229.10 | 230.33 | 230.33 | -3.32% | 60,907,714 |
| Sep 9, 2025 | 236.36 | 238.85 | 235.08 | 238.24 | 238.24 | 1.02% | 27,033,778 |
| Sep 8, 2025 | 234.94 | 237.60 | 233.75 | 235.84 | 235.84 | 1.51% | 33,947,104 |
| Sep 5, 2025 | 235.19 | 236.00 | 231.93 | 232.33 | 232.33 | -1.42% | 36,721,802 |
| Sep 4, 2025 | 231.19 | 235.77 | 230.78 | 235.68 | 235.68 | 4.29% | 59,391,779 |
| Sep 3, 2025 | 225.21 | 227.17 | 224.36 | 225.99 | 225.99 | 0.29% | 26,355,706 |
| Sep 2, 2025 | 223.52 | 226.17 | 221.83 | 225.34 | 225.34 | -1.60% | 38,843,883 |
| Aug 29, 2025 | 231.32 | 231.81 | 228.16 | 229.00 | 229.00 | -1.12% | 26,199,170 |
| Aug 28, 2025 | 229.01 | 232.71 | 228.02 | 231.60 | 231.60 | 1.08% | 33,679,585 |
| Aug 27, 2025 | 228.57 | 229.87 | 227.81 | 229.12 | 229.12 | 0.18% | 21,254,479 |
| Aug 26, 2025 | 227.11 | 229.00 | 226.02 | 228.71 | 228.71 | 0.34% | 26,105,373 |
| Aug 25, 2025 | 227.35 | 229.60 | 227.31 | 227.94 | 227.94 | -0.39% | 22,633,695 |
| Aug 22, 2025 | 222.79 | 229.14 | 220.82 | 228.84 | 228.84 | 3.10% | 37,315,341 |
| Aug 21, 2025 | 222.65 | 222.78 | 220.50 | 221.95 | 221.95 | -0.83% | 32,140,459 |
| Aug 20, 2025 | 227.12 | 227.27 | 220.92 | 223.81 | 223.81 | -1.84% | 36,604,319 |
| Aug 19, 2025 | 230.09 | 230.53 | 227.12 | 228.01 | 228.01 | -1.50% | 29,891,012 |
| Aug 18, 2025 | 230.23 | 231.91 | 228.33 | 231.49 | 231.49 | 0.20% | 25,248,890 |
| Aug 15, 2025 | 232.58 | 234.08 | 229.81 | 231.03 | 231.03 | 0.02% | 39,649,244 |
| Aug 14, 2025 | 227.40 | 233.11 | 227.02 | 230.98 | 230.98 | 2.86% | 61,545,824 |
| Aug 13, 2025 | 222.00 | 224.92 | 222.00 | 224.56 | 224.56 | 1.40% | 36,508,335 |
| 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 |