Amazon.com, Inc. (AMZN) NASDAQ

221.95

-1.86(-0.83%)

Updated at August 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2025222.65221.95221.95222.78220.531.57M
August 20, 2025227.1223.77223.77227.27220.9229.11M
August 19, 2025230.19228.01228.01230.53227.1226.85M
August 18, 2025230.23231.49231.43231.9228.3325.14M
August 15, 2025232.5231.03231.03234.08229.8139.38M
August 14, 2025227.4230.98230.98233.11227.0257.94M
August 13, 2025222.07224.56224.56224.9222231.1M
August 12, 2025222.23221.47221.47223.5219.0537.11M
August 11, 2025222221.3221.3223.05220.431.04M
August 08, 2025223.14222.69222.69223.8221.8831.1M
August 07, 2025221223.13223.13226.22220.8240.36M
August 06, 2025214.7222.31222.31222.65213.7454.44M
August 05, 2025213.05213.75213.75216.3212.8751.51M
August 04, 2025217.4211.65211.65217.44211.4276M
August 01, 2025217.21214.75214.75220.44212.8119.68M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved