Amazon.com, Inc. (AMZN) NASDAQ

202.39

-3.31(-1.61%)

Updated at May 30 12:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 29, 2025208.03205.7205.7208.81204.2334.53M
May 28, 2025205.94204.72204.72207.66204.4726.33M
May 27, 2025203.09206.02206.02206.69202.1934.55M
May 23, 2025198.9200.99200.99202.37197.8533.28M
May 22, 2025201.38203.1203.1205.76200.1638.76M
May 21, 2025201.87201.44201.44203.46200.0634.52M
May 20, 2025204.63204.07204.07205.59202.6529.33M
May 19, 2025201.65206.16206.16206.62201.2633.91M
May 16, 2025206.85205.44205.44206.85204.3732.02M
May 15, 2025206.45205.17205.17206.88202.6763.99M
May 14, 2025211.45210.25210.25211.93208.8537.95M
May 13, 2025211.08211.37211.37214.84210.155.28M
May 12, 2025210.71208.64208.74211.66205.7574.77M
May 09, 2025193.38193.06193.06194.69191.1629.66M
May 08, 2025191.48192.09192.09194.33188.8233.13M
May 07, 2025185.56188.71188.71190.99185.0143.63M
May 06, 2025184.57185.46185.46187.93183.8520.74M
May 05, 2025186.51186.35186.35188.18185.5335.08M
May 02, 2025191.44189.98189.98192.88186.477.53M
May 01, 2025190.63190.2190.2191.81187.562.55M
April 30, 2025182.17184.42184.42185.05178.8552.14M
April 29, 2025183.99187.39187.39188.02183.6841.47M
April 28, 2025190.1187.7187.68190.21184.8932.73M
April 25, 2025187.62188.99188.99189.94185.4936.19M
April 24, 2025180.92186.54186.54186.74180.1841.55M
April 23, 2025183.44180.6180.54187.38180.261.6M
April 22, 2025169.85173.18173.18176.78169.3552.44M
April 21, 2025169.6167.32167.32169.6165.2946.91M
April 17, 2025176172.61172.61176.2117244.32M
April 16, 2025176.29174.33174.33179.1171.4150.42M
April 15, 2025181.41179.59179.59182.35177.9343.01M
April 14, 2025186.88182.06182.06187.36179.2543.06M
April 11, 2025179.93184.87184.87185.8617850.04M
April 10, 2025185.44180.94180.94186.87175.8557.41M
April 09, 2025172.12191.1191.1192.65169.93114.37M
April 08, 2025185.23170.66170.66185.9168.5786.68M
April 07, 2025162175.26175.26183.41161.38108.65M
April 04, 2025167.15171171178.14166120.63M
April 03, 2025183178.41178.41184.13176.9294.92M
April 02, 2025187.66196.01196.01198.34187.6649.18M
April 01, 2025187.86192.17192.17193.93187.240.4M
March 31, 2025188.19190.26190.26191.33184.461.84M
March 28, 2025198.42192.72192.72199.26191.8852.24M
March 27, 2025200.89201.36201.36203.79199.2826.57M
March 26, 2025205.84201.13201.13206.01199.9332.76M
March 25, 2025203.6205.71205.71206.21203.2226.69M
March 24, 2025200203.26203.26203.64199.9541.3M
March 21, 2025192.9196.21196.21196.99192.5259.9M
March 20, 2025193.07194.95194.95199.32192.338.78M
March 19, 2025193.38195.54195.54195.95191.9639.13M
March 18, 2025192.52192.82192.82193.94189.437.79M
March 17, 2025198.77195.74195.74199194.3247M
March 14, 2025197.41197.95197.95198.65195.3237.96M
March 13, 2025198.27193.89193.89198.88191.8239.81M
March 12, 2025200.72198.89198.89201.52195.2941.94M
March 11, 2025193.9196.59196.59200.18193.452.3M
March 10, 2025195.6194.54194.54196.73190.8561.81M
March 07, 2025199.49199.25199.25202.27192.5358.66M
March 06, 2025204.4200.7200.7205.77198.347.43M
March 05, 2025204.76208.16208.16209.98203.2631.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved