Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
221.35
+1.84 (0.84%)
Oct 6, 2025, 2:58 PM EDT - Market open

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025221.00221.19216.03221.57-0.94%30,140,792
Oct 3, 2025223.44224.20219.34219.51219.51-1.30%43,639,033
Oct 2, 2025221.01222.81218.95222.41222.410.81%41,258,586
Oct 1, 2025217.36222.15216.61220.63220.630.48%43,933,834
Sep 30, 2025222.03222.24217.89219.57219.57-1.17%48,396,369
Sep 29, 2025220.08222.60219.30222.17222.171.09%44,259,177
Sep 26, 2025219.08221.05218.02219.78219.780.75%41,650,098
Sep 25, 2025220.06220.67216.47218.15218.15-0.94%52,226,328
Sep 24, 2025224.15224.56219.45220.21220.21-0.23%49,509,033
Sep 23, 2025227.83227.86220.07220.71220.71-3.04%70,956,193
Sep 22, 2025230.56230.57227.51227.63227.63-1.66%45,914,506
Sep 19, 2025232.37234.16229.70231.48231.480.11%97,943,172
Sep 18, 2025232.50233.48228.79231.23231.23-0.17%37,931,738
Sep 17, 2025233.77234.30228.71231.62231.62-1.04%42,815,230
Sep 16, 2025232.94235.90232.23234.05234.051.13%38,203,912
Sep 15, 2025230.63233.73230.32231.43231.431.44%33,243,328
Sep 12, 2025230.35230.79226.29228.15228.15-0.78%38,496,218
Sep 11, 2025231.49231.53229.34229.95229.95-0.16%37,485,598
Sep 10, 2025237.52237.68229.10230.33230.33-3.32%60,907,714
Sep 9, 2025236.36238.85235.08238.24238.241.02%27,033,778
Sep 8, 2025234.94237.60233.75235.84235.841.51%33,947,104
Sep 5, 2025235.19236.00231.93232.33232.33-1.42%36,721,802
Sep 4, 2025231.19235.77230.78235.68235.684.29%59,391,779
Sep 3, 2025225.21227.17224.36225.99225.990.29%26,355,706
Sep 2, 2025223.52226.17221.83225.34225.34-1.60%38,843,883
Aug 29, 2025231.32231.81228.16229.00229.00-1.12%26,199,170
Aug 28, 2025229.01232.71228.02231.60231.601.08%33,679,585
Aug 27, 2025228.57229.87227.81229.12229.120.18%21,254,479
Aug 26, 2025227.11229.00226.02228.71228.710.34%26,105,373
Aug 25, 2025227.35229.60227.31227.94227.94-0.39%22,633,695
Aug 22, 2025222.79229.14220.82228.84228.843.10%37,315,341
Aug 21, 2025222.65222.78220.50221.95221.95-0.83%32,140,459
Aug 20, 2025227.12227.27220.92223.81223.81-1.84%36,604,319
Aug 19, 2025230.09230.53227.12228.01228.01-1.50%29,891,012
Aug 18, 2025230.23231.91228.33231.49231.490.20%25,248,890
Aug 15, 2025232.58234.08229.81231.03231.030.02%39,649,244
Aug 14, 2025227.40233.11227.02230.98230.982.86%61,545,824
Aug 13, 2025222.00224.92222.00224.56224.561.40%36,508,335
Aug 12, 2025222.23223.50219.05221.47221.470.08%37,254,707
Aug 11, 2025221.78223.05220.40221.30221.30-0.62%31,646,222
Aug 8, 2025223.14223.80221.88222.69222.69-0.20%32,970,477
Aug 7, 2025221.00226.22220.82223.13223.130.37%40,603,513
Aug 6, 2025214.70222.65213.74222.31222.314.00%54,823,045
Aug 5, 2025213.05216.30212.87213.75213.750.99%51,505,121
Aug 4, 2025217.40217.44211.42211.65211.65-1.44%77,890,146
Aug 1, 2025217.21220.44212.80214.75214.75-8.27%122,258,801
Jul 31, 2025235.77236.53231.40234.11234.111.70%104,357,263
Jul 30, 2025231.64231.80229.29230.19230.19-0.35%32,993,273
Jul 29, 2025234.15234.72230.31231.01231.01-0.76%33,716,220
Jul 28, 2025233.35234.29232.25232.79232.790.58%26,300,138