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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 06, 2025	221	220.9	220.9	221.73	216.03	41.68M
October 03, 2025	223.43	219.51	219.51	224.2	219.35	42.43M
October 02, 2025	220.95	222.41	222.41	222.81	218.95	39.95M
October 01, 2025	217.26	220.6	220.6	222.15	216.61	35.59M
September 30, 2025	222.03	219.57	219.57	222.24	217.89	47.65M
September 29, 2025	220.04	222.17	222.17	222.49	219.3	38.32M
September 26, 2025	219.08	219.78	219.78	221.05	218.02	39.54M
September 25, 2025	220.06	218.15	218.15	220.67	216.47	51.62M
September 24, 2025	224.19	220.21	220.21	224.56	219.45	45.54M
September 23, 2025	227.83	220.71	220.71	227.86	220.07	70.44M
September 22, 2025	230.56	227.63	227.63	230.56	227.51	42.28M
September 19, 2025	232.38	231.43	231.43	234.16	230.56	41.32M
September 18, 2025	232.5	231.23	231.23	233.48	228.79	35.03M
September 17, 2025	233.77	231.62	231.62	234.3	228.71	39.4M
September 16, 2025	232.94	234.05	234.05	235.9	232.23	36.76M
September 15, 2025	230.63	231.43	231.43	233.73	230.32	32.86M
September 12, 2025	230.31	228.08	228.08	230.79	226.29	32.98M
September 11, 2025	231.49	229.95	229.95	231.53	229.34	36.6M
September 10, 2025	237.52	230.33	230.33	237.68	229.1	60.41M
September 09, 2025	236.36	238.23	238.23	238.85	235.08	23.07M
September 08, 2025	234.94	235.84	235.84	237.6	233.75	33.15M
September 05, 2025	235.19	232.33	232.33	236	231.93	36.38M
September 04, 2025	231.19	235.68	235.68	235.77	230.78	58.95M
September 03, 2025	225.21	225.99	225.99	227.17	224.36	25.5M
September 02, 2025	223.52	225.34	225.34	226.17	221.83	37.97M
August 29, 2025	231.32	229	229	231.81	228.16	24.84M
August 28, 2025	229.01	231.6	231.6	232.71	228.02	33.06M
August 27, 2025	228.57	229.12	229.12	229.86	228.53	18.68M
August 26, 2025	227.18	228.71	228.71	229	226.02	22.63M
August 25, 2025	227.35	227.94	227.94	229.6	227.31	22.63M
August 22, 2025	222.76	228.84	228.84	229.06	220.82	35.87M
August 21, 2025	222.65	221.95	221.95	222.78	220.5	31.57M
August 20, 2025	227.1	223.77	223.77	227.27	220.92	29.11M
August 19, 2025	230.19	228.01	228.01	230.53	227.12	26.85M
August 18, 2025	230.23	231.49	231.43	231.9	228.33	25.14M
August 15, 2025	232.5	231.03	231.03	234.08	229.81	39.38M
August 14, 2025	227.4	230.98	230.98	233.11	227.02	57.94M
August 13, 2025	222.07	224.56	224.56	224.92	222	31.1M
August 12, 2025	222.23	221.47	221.47	223.5	219.05	37.11M
August 11, 2025	222	221.3	221.3	223.05	220.4	31.04M
August 08, 2025	223.14	222.69	222.69	223.8	221.88	31.1M
August 07, 2025	221	223.13	223.13	226.22	220.82	40.36M
August 06, 2025	214.7	222.31	222.31	222.65	213.74	54.44M
August 05, 2025	213.05	213.75	213.75	216.3	212.87	51.51M
August 04, 2025	217.4	211.65	211.65	217.44	211.42	76M
August 01, 2025	217.21	214.75	214.75	220.44	212.8	119.68M
July 31, 2025	235.77	234.11	234.11	236.53	231.4	93.41M
July 30, 2025	231.64	230.19	230.19	231.8	229.29	27.36M
July 29, 2025	234.15	231.01	231.01	234.72	230.31	33.23M
July 28, 2025	233.35	232.79	232.79	234.29	232.25	27.15M
July 25, 2025	232.22	231.44	231.44	232.48	231.18	28.49M
July 24, 2025	229.56	232.23	232.23	234.07	228.64	42.57M
July 23, 2025	228.47	228.29	228.29	228.79	227.09	25.42M
July 22, 2025	229.68	227.47	227.47	230	226.35	34.01M
July 21, 2025	225.84	229.3	229.3	229.69	225.65	39.72M
July 18, 2025	225.14	226.13	226.13	226.4	222.98	37.25M
July 17, 2025	223.32	223.88	223.88	224.47	222.51	31.74M
July 16, 2025	225.88	223.18	223.18	226.1	222.18	32.62M
July 15, 2025	226.2	226.35	226.35	227.27	225.46	33.9M
July 14, 2025	225.09	225.69	225.69	226.65	224.24	35.44M

Amazon.com, Inc. (AMZN) NASDAQ