Amazon.com, Inc. (AMZN) NASDAQ

216.12

-17.995(-7.69%)

Updated at August 01 11:55AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2025235.77234.11234.11236.53231.493.41M
July 30, 2025231.64230.19230.19231.8229.2927.36M
July 29, 2025234.15231.01231.01234.72230.3133.23M
July 28, 2025233.35232.79232.79234.29232.2527.15M
July 25, 2025232.22231.44231.44232.48231.1828.49M
July 24, 2025229.56232.23232.23234.07228.6442.57M
July 23, 2025228.47228.29228.29228.79227.0925.42M
July 22, 2025229.68227.47227.47230226.3534.01M
July 21, 2025225.84229.3229.3229.69225.6539.72M
July 18, 2025225.14226.13226.13226.4222.9837.25M
July 17, 2025223.32223.88223.88224.47222.5131.74M
July 16, 2025225.88223.18223.18226.1222.1832.62M
July 15, 2025226.2226.35226.35227.27225.4633.9M
July 14, 2025225.09225.69225.69226.65224.2435.44M
July 11, 2025223.58225.02225.02226.68222.3750.21M
July 10, 2025221.55222.26222.26222.79219.730M
July 09, 2025221.07222.54222.54224.29220.4737.82M
July 08, 2025223.92219.36219.36224218.4339.75M
July 07, 2025223223.47223.47224.29222.3736.46M
July 03, 2025220.4222.99222.99224220.429.3M
July 02, 2025219.71219.92219.92221.7219.0630.49M
July 01, 2025219.5220.46220.46221.88217.9339.14M
June 30, 2025223.52219.39219.39223.82219.1258.64M
June 27, 2025219.92223.3223.3223.3216.74106.48M
June 26, 2025213.21217.12217.12217.99212.0147.92M
June 25, 2025214.62211.99211.99216.02211.1231.58M
June 24, 2025212.14212.77212.77214.34211.0536.5M
June 23, 2025209.79208.47208.47210.39207.3136.3M
June 20, 2025214.68209.69209.69214.89208.2775.06M
June 18, 2025215.09212.52212.52217.96212.5139.1M
June 17, 2025215.2214.82214.82217.41214.5631.41M
June 16, 2025212.31216.1216.1217.06211.633.28M
June 13, 2025209.96212.1212.1214.05209.6229.27M
June 12, 2025211.78213.24213.24213.58211.3327.43M
June 11, 2025217.41213.2213.2218.4212.8938.78M
June 10, 2025216.78217.61217.61217.69214.1531.18M
June 09, 2025214.75216.98216.98217.85212.8837.89M
June 06, 2025212.4213.57213.57213.87210.539.39M
June 05, 2025208.56207.91207.91212.81207.6551.69M
June 04, 2025206.52207.23207.23208.18205.1828.47M
June 03, 2025207.11205.71205.71208.95205.0527.73M
June 02, 2025204.98206.65206.65207202.6829.11M
May 30, 2025204.84205.01205.01205.99201.751.01M
May 29, 2025208.03205.7205.7208.81204.2334.53M
May 28, 2025205.94204.72204.72207.66204.4726.33M
May 27, 2025203.09206.02206.02206.69202.1934.55M
May 23, 2025198.9200.99200.99202.37197.8533.28M
May 22, 2025201.38203.1203.1205.76200.1638.76M
May 21, 2025201.87201.44201.44203.46200.0634.52M
May 20, 2025204.63204.07204.07205.59202.6529.33M
May 19, 2025201.65206.16206.16206.62201.2633.91M
May 16, 2025206.85205.44205.44206.85204.3732.02M
May 15, 2025206.45205.17205.17206.88202.6763.99M
May 14, 2025211.45210.25210.25211.93208.8537.95M
May 13, 2025211.08211.37211.37214.84210.155.28M
May 12, 2025210.71208.64208.74211.66205.7574.77M
May 09, 2025193.38193.06193.06194.69191.1629.66M
May 08, 2025191.48192.09192.09194.33188.8233.13M
May 07, 2025185.56188.71188.71190.99185.0143.63M
May 06, 2025184.57185.46185.46187.93183.8520.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved