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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	225.71	226.76	226.76	229.23	224.41	48.29M
December 17, 2025	224.56	221.37	221.37	225.19	221.2	27.43M
December 16, 2025	223.04	222.56	222.56	223.66	221.13	38.61M
December 15, 2025	227.89	222.66	222.66	227.93	221.88	33.13M
December 12, 2025	230.02	226.19	226.19	230.08	225.12	27.86M
December 11, 2025	230.71	229.62	229.62	232.11	228.69	20.64M
December 10, 2025	228.81	231.78	231.78	232.42	228.46	36.83M
December 09, 2025	226.69	227.92	227.92	228.57	225.11	18.46M
December 08, 2025	229.59	226.89	226.89	230.83	226.27	34.72M
December 05, 2025	230.32	229.53	229.53	231.24	228.55	32.79M
December 04, 2025	232.77	229.11	229.11	233.5	226.8	43.19M
December 03, 2025	233.35	232.38	232.38	233.38	230.61	33.2M
December 02, 2025	235.01	234.42	234.42	238.97	233.55	43.73M
December 01, 2025	233.22	233.88	233.88	235.8	232.25	42.9M
November 28, 2025	231.35	233.19	233.19	233.28	230.23	16.32M
November 26, 2025	230.74	229.09	229.09	231.75	228.77	34.46M
November 25, 2025	226.38	229.67	229.67	230.52	223.8	36.27M
November 24, 2025	222.58	226.06	226.06	227.27	222.27	46.14M
November 21, 2025	216.35	220.69	220.69	222.21	215.18	67.6M
November 20, 2025	227.14	217.11	217.11	227.41	216.75	44.15M
November 19, 2025	223.74	222.69	222.69	223.74	218.53	54.96M
November 18, 2025	228.12	222.55	222.55	230.2	222.42	56.93M
November 17, 2025	232.95	232.87	232.87	234.6	229.19	52.56M
November 14, 2025	233.37	234.69	234.69	238.73	232.89	37.33M
November 13, 2025	243.05	237.58	237.58	243.73	236.53	39.51M
November 12, 2025	250.19	244.2	244.2	250.37	243.75	29.33M
November 11, 2025	247.8	249.1	249.1	249.75	247.23	23.12M
November 10, 2025	248.34	248.4	248.4	251.75	245.59	36.26M
November 07, 2025	241.15	244.5	244.5	244.9	238.49	38.86M
November 06, 2025	249.16	243.01	243.01	250.38	242.17	36.95M
November 05, 2025	248.76	250.2	250.2	251	246.16	37.63M
November 04, 2025	250.38	249.39	249.39	257.01	248.66	42.76M
November 03, 2025	255.36	254	254	258.6	252.9	96M
October 31, 2025	250.2	244.51	244.51	250.5	244.21	148.4M
October 30, 2025	226.87	222.86	222.86	228.43	222.84	72.75M
October 29, 2025	231.67	230.3	230.3	232.81	227.76	48.65M
October 28, 2025	228.22	229.19	229.19	231.49	226.21	41.87M
October 27, 2025	227.81	226.97	226.97	228.4	225.54	36.22M
October 24, 2025	221.97	224.21	224.21	225.4	221.9	38.51M
October 23, 2025	218.95	221.09	221.09	221.3	218.18	28.47M
October 22, 2025	219.3	217.95	217.95	220.01	216.52	41.61M
October 21, 2025	218.43	222.03	222.04	223.32	218	48.2M
October 20, 2025	213.88	216.48	216.48	216.69	213.59	35.71M
October 17, 2025	214.56	213.04	213.04	214.8	211.03	43.12M
October 16, 2025	215.67	214.47	214.47	218.59	212.81	40.42M
October 15, 2025	216.62	215.57	215.57	217.71	212.66	45.21M
October 14, 2025	215.56	216.38	216.38	219.32	212.6	43.74M
October 13, 2025	217.7	220.07	220.07	220.68	217.04	37.36M
October 10, 2025	226.2	216.17	216.17	228.25	216	68.8M
October 09, 2025	225	227.74	227.74	228.2	221.75	44.64M
October 08, 2025	222.95	225.22	225.22	226.73	221.19	44.87M
October 07, 2025	220.88	221.78	221.76	222.89	220.17	30.84M
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

Amazon.com, Inc. (AMZN) NASDAQ