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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	219.5	220.46	220.46	221.88	217.93	39.14M
June 30, 2025	223.52	219.39	219.39	223.82	219.12	58.64M
June 27, 2025	219.92	223.3	223.3	223.3	216.74	106.48M
June 26, 2025	213.21	217.12	217.12	217.99	212.01	47.92M
June 25, 2025	214.62	211.99	211.99	216.02	211.12	31.58M
June 24, 2025	212.14	212.77	212.77	214.34	211.05	36.5M
June 23, 2025	209.79	208.47	208.47	210.39	207.31	36.3M
June 20, 2025	214.68	209.69	209.69	214.89	208.27	75.06M
June 18, 2025	215.09	212.52	212.52	217.96	212.51	39.1M
June 17, 2025	215.2	214.82	214.82	217.41	214.56	31.41M
June 16, 2025	212.31	216.1	216.1	217.06	211.6	33.28M
June 13, 2025	209.96	212.1	212.1	214.05	209.62	29.27M
June 12, 2025	211.78	213.24	213.24	213.58	211.33	27.43M
June 11, 2025	217.41	213.2	213.2	218.4	212.89	38.78M
June 10, 2025	216.78	217.61	217.61	217.69	214.15	31.18M
June 09, 2025	214.75	216.98	216.98	217.85	212.88	37.89M
June 06, 2025	212.4	213.57	213.57	213.87	210.5	39.39M
June 05, 2025	208.56	207.91	207.91	212.81	207.65	51.69M
June 04, 2025	206.52	207.23	207.23	208.18	205.18	28.47M
June 03, 2025	207.11	205.71	205.71	208.95	205.05	27.73M
June 02, 2025	204.98	206.65	206.65	207	202.68	29.11M
May 30, 2025	204.84	205.01	205.01	205.99	201.7	51.01M
May 29, 2025	208.03	205.7	205.7	208.81	204.23	34.53M
May 28, 2025	205.94	204.72	204.72	207.66	204.47	26.33M
May 27, 2025	203.09	206.02	206.02	206.69	202.19	34.55M
May 23, 2025	198.9	200.99	200.99	202.37	197.85	33.28M
May 22, 2025	201.38	203.1	203.1	205.76	200.16	38.76M
May 21, 2025	201.87	201.44	201.44	203.46	200.06	34.52M
May 20, 2025	204.63	204.07	204.07	205.59	202.65	29.33M
May 19, 2025	201.65	206.16	206.16	206.62	201.26	33.91M
May 16, 2025	206.85	205.44	205.44	206.85	204.37	32.02M
May 15, 2025	206.45	205.17	205.17	206.88	202.67	63.99M
May 14, 2025	211.45	210.25	210.25	211.93	208.85	37.95M
May 13, 2025	211.08	211.37	211.37	214.84	210.1	55.28M
May 12, 2025	210.71	208.64	208.74	211.66	205.75	74.77M
May 09, 2025	193.38	193.06	193.06	194.69	191.16	29.66M
May 08, 2025	191.48	192.09	192.09	194.33	188.82	33.13M
May 07, 2025	185.56	188.71	188.71	190.99	185.01	43.63M
May 06, 2025	184.57	185.46	185.46	187.93	183.85	20.74M
May 05, 2025	186.51	186.35	186.35	188.18	185.53	35.08M
May 02, 2025	191.44	189.98	189.98	192.88	186.4	77.53M
May 01, 2025	190.63	190.2	190.2	191.81	187.5	62.55M
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

Amazon.com, Inc. (AMZN) NASDAQ