Amazon.com, Inc. (AMZN) NASDAQ

233.18

+4.02(+1.75%)

Updated at November 28 01:39PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 28, 2025231.35233.19233.19233.28230.2316.32M
November 26, 2025230.74229.09229.09231.75228.7734.46M
November 25, 2025226.38229.67229.67230.52223.836.27M
November 24, 2025222.58226.06226.06227.27222.2746.14M
November 21, 2025216.35220.69220.69222.21215.1867.6M
November 20, 2025227.14217.11217.11227.41216.7544.15M
November 19, 2025223.74222.69222.69223.74218.5354.96M
November 18, 2025228.12222.55222.55230.2222.4256.93M
November 17, 2025232.95232.87232.87234.6229.1952.56M
November 14, 2025233.37234.69234.69238.73232.8937.33M
November 13, 2025243.05237.58237.58243.73236.5339.51M
November 12, 2025250.19244.2244.2250.37243.7529.33M
November 11, 2025247.8249.1249.1249.75247.2323.12M
November 10, 2025248.34248.4248.4251.75245.5936.26M
November 07, 2025241.15244.5244.5244.9238.4938.86M
November 06, 2025249.16243.01243.01250.38242.1736.95M
November 05, 2025248.76250.2250.2251246.1637.63M
November 04, 2025250.38249.39249.39257.01248.6642.76M
November 03, 2025255.36254254258.6252.996M
October 31, 2025250.2244.51244.51250.5244.21148.4M
October 30, 2025226.87222.86222.86228.43222.8472.75M
October 29, 2025231.67230.3230.3232.81227.7648.65M
October 28, 2025228.22229.19229.19231.49226.2141.87M
October 27, 2025227.81226.97226.97228.4225.5436.22M
October 24, 2025221.97224.21224.21225.4221.938.51M
October 23, 2025218.95221.09221.09221.3218.1828.47M
October 22, 2025219.3217.95217.95220.01216.5241.61M
October 21, 2025218.43222.03222.04223.3221848.2M
October 20, 2025213.88216.48216.48216.69213.5935.71M
October 17, 2025214.56213.04213.04214.8211.0343.12M
October 16, 2025215.67214.47214.47218.59212.8140.42M
October 15, 2025216.62215.57215.57217.71212.6645.21M
October 14, 2025215.56216.38216.38219.32212.643.74M
October 13, 2025217.7220.07220.07220.68217.0437.36M
October 10, 2025226.2216.17216.17228.2521668.8M
October 09, 2025225227.74227.74228.2221.7544.64M
October 08, 2025222.95225.22225.22226.73221.1944.87M
October 07, 2025220.88221.78221.76222.89220.1730.84M
October 06, 2025221220.9220.9221.73216.0341.68M
October 03, 2025223.43219.51219.51224.2219.3542.43M
October 02, 2025220.95222.41222.41222.81218.9539.95M
October 01, 2025217.26220.6220.6222.15216.6135.59M
September 30, 2025222.03219.57219.57222.24217.8947.65M
September 29, 2025220.04222.17222.17222.49219.338.32M
September 26, 2025219.08219.78219.78221.05218.0239.54M
September 25, 2025220.06218.15218.15220.67216.4751.62M
September 24, 2025224.19220.21220.21224.56219.4545.54M
September 23, 2025227.83220.71220.71227.86220.0770.44M
September 22, 2025230.56227.63227.63230.56227.5142.28M
September 19, 2025232.38231.43231.43234.16230.5641.32M
September 18, 2025232.5231.23231.23233.48228.7935.03M
September 17, 2025233.77231.62231.62234.3228.7139.4M
September 16, 2025232.94234.05234.05235.9232.2336.76M
September 15, 2025230.63231.43231.43233.73230.3232.86M
September 12, 2025230.31228.08228.08230.79226.2932.98M
September 11, 2025231.49229.95229.95231.53229.3436.6M
September 10, 2025237.52230.33230.33237.68229.160.41M
September 09, 2025236.36238.23238.23238.85235.0823.07M
September 08, 2025234.94235.84235.84237.6233.7533.15M
September 05, 2025235.19232.33232.33236231.9336.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved