Amazon.com, Inc. - AMZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2025	182.17	184.42	184.42	185.05	178.85	52.14M
April 29, 2025	183.99	187.39	187.39	188.02	183.68	41.47M
April 28, 2025	190.1	187.7	187.68	190.21	184.89	32.73M
April 25, 2025	187.62	188.99	188.99	189.94	185.49	36.19M
April 24, 2025	180.92	186.54	186.54	186.74	180.18	41.55M
April 23, 2025	183.44	180.6	180.54	187.38	180.2	61.6M
April 22, 2025	169.85	173.18	173.18	176.78	169.35	52.44M
April 21, 2025	169.6	167.32	167.32	169.6	165.29	46.91M
April 17, 2025	176	172.61	172.61	176.21	172	44.32M
April 16, 2025	176.29	174.33	174.33	179.1	171.41	50.42M
April 15, 2025	181.41	179.59	179.59	182.35	177.93	43.01M
April 14, 2025	186.88	182.06	182.06	187.36	179.25	43.06M
April 11, 2025	179.93	184.87	184.87	185.86	178	50.04M
April 10, 2025	185.44	180.94	180.94	186.87	175.85	57.41M
April 09, 2025	172.12	191.1	191.1	192.65	169.93	114.37M
April 08, 2025	185.23	170.66	170.66	185.9	168.57	86.68M
April 07, 2025	162	175.26	175.26	183.41	161.38	108.65M
April 04, 2025	167.15	171	171	178.14	166	120.63M
April 03, 2025	183	178.41	178.41	184.13	176.92	94.92M
April 02, 2025	187.66	196.01	196.01	198.34	187.66	49.18M
April 01, 2025	187.86	192.17	192.17	193.93	187.2	40.4M
March 31, 2025	188.19	190.26	190.26	191.33	184.4	61.84M
March 28, 2025	198.42	192.72	192.72	199.26	191.88	52.24M
March 27, 2025	200.89	201.36	201.36	203.79	199.28	26.57M
March 26, 2025	205.84	201.13	201.13	206.01	199.93	32.76M
March 25, 2025	203.6	205.71	205.71	206.21	203.22	26.69M
March 24, 2025	200	203.26	203.26	203.64	199.95	41.3M
March 21, 2025	192.9	196.21	196.21	196.99	192.52	59.9M
March 20, 2025	193.07	194.95	194.95	199.32	192.3	38.78M
March 19, 2025	193.38	195.54	195.54	195.95	191.96	39.13M
March 18, 2025	192.52	192.82	192.82	193.94	189.4	37.79M
March 17, 2025	198.77	195.74	195.74	199	194.32	47M
March 14, 2025	197.41	197.95	197.95	198.65	195.32	37.96M
March 13, 2025	198.27	193.89	193.89	198.88	191.82	39.81M
March 12, 2025	200.72	198.89	198.89	201.52	195.29	41.94M
March 11, 2025	193.9	196.59	196.59	200.18	193.4	52.3M
March 10, 2025	195.6	194.54	194.54	196.73	190.85	61.81M
March 07, 2025	199.49	199.25	199.25	202.27	192.53	58.66M
March 06, 2025	204.4	200.7	200.7	205.77	198.3	47.43M
March 05, 2025	204.76	208.16	208.16	209.98	203.26	31.63M
March 04, 2025	200.11	203.8	203.8	206.78	197.43	60.37M
March 03, 2025	213.35	205.02	205.02	214.01	202.55	42.54M
February 28, 2025	208.65	211.97	211.97	212.62	206.99	50.49M
February 27, 2025	218.49	208.81	208.81	219.97	208.39	37.57M
February 26, 2025	214.94	214.25	214.25	218.16	213.09	38.69M
February 25, 2025	211.63	212.8	212.8	213.34	204.16	56.43M
February 24, 2025	217.45	212.71	212.71	217.72	212.42	42M
February 21, 2025	223.28	216.58	216.58	223.31	214.74	54.75M
February 20, 2025	224.79	222.84	222.84	225.13	221.82	29.77M
February 19, 2025	225.52	226.63	226.63	226.83	223.71	28.27M
February 18, 2025	228.68	226.65	226.65	229.13	223.72	41.98M
February 14, 2025	229.2	228.68	228.68	229.89	227.23	26.37M
February 13, 2025	228.85	230.37	230.37	230.42	227.52	31.09M
February 12, 2025	230.46	228.93	228.93	231.18	228.16	32.29M
February 11, 2025	231.92	232.76	232.76	233.44	230.13	23.71M
February 10, 2025	230.55	233.14	233.14	233.92	229.2	35.42M
February 07, 2025	232.5	229.15	229.15	234.81	228.06	78.08M
February 06, 2025	238.01	238.83	238.83	239.66	236.01	60.9M
February 05, 2025	237.02	236.17	236.17	238.32	235.2	38.83M
February 04, 2025	239.01	242.06	242.06	242.52	238.03	29.71M

Amazon.com, Inc. (AMZN) NASDAQ