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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	183	178.41	178.41	184.13	176.92	94.92M
April 02, 2025	187.66	196.01	196.01	198.34	187.66	49.18M
April 01, 2025	187.86	192.17	192.17	193.93	187.2	40.4M
March 31, 2025	188.19	190.26	190.26	191.33	184.4	61.84M
March 28, 2025	198.42	192.72	192.72	199.26	191.88	52.24M
March 27, 2025	200.89	201.36	201.36	203.79	199.28	26.57M
March 26, 2025	205.84	201.13	201.13	206.01	199.93	32.76M
March 25, 2025	203.6	205.71	205.71	206.21	203.22	26.69M
March 24, 2025	200	203.26	203.26	203.64	199.95	41.3M
March 21, 2025	192.9	196.21	196.21	196.99	192.52	59.9M
March 20, 2025	193.07	194.95	194.95	199.32	192.3	38.78M
March 19, 2025	193.38	195.54	195.54	195.95	191.96	39.13M
March 18, 2025	192.52	192.82	192.82	193.94	189.4	37.79M
March 17, 2025	198.77	195.74	195.74	199	194.32	47M
March 14, 2025	197.41	197.95	197.95	198.65	195.32	37.96M
March 13, 2025	198.27	193.89	193.89	198.88	191.82	39.81M
March 12, 2025	200.72	198.89	198.89	201.52	195.29	41.94M
March 11, 2025	193.9	196.59	196.59	200.18	193.4	52.3M
March 10, 2025	195.6	194.54	194.54	196.73	190.85	61.81M
March 07, 2025	199.49	199.25	199.25	202.27	192.53	58.66M
March 06, 2025	204.4	200.7	200.7	205.77	198.3	47.43M
March 05, 2025	204.76	208.16	208.16	209.98	203.26	31.63M
March 04, 2025	200.11	203.8	203.8	206.78	197.43	60.37M
March 03, 2025	213.35	205.02	205.02	214.01	202.55	42.54M
February 28, 2025	208.65	211.97	211.97	212.62	206.99	50.49M
February 27, 2025	218.49	208.81	208.81	219.97	208.39	37.57M
February 26, 2025	214.94	214.25	214.25	218.16	213.09	38.69M
February 25, 2025	211.63	212.8	212.8	213.34	204.16	56.43M
February 24, 2025	217.45	212.71	212.71	217.72	212.42	42M
February 21, 2025	223.28	216.58	216.58	223.31	214.74	54.75M
February 20, 2025	224.79	222.84	222.84	225.13	221.82	29.77M
February 19, 2025	225.52	226.63	226.63	226.83	223.71	28.27M
February 18, 2025	228.68	226.65	226.65	229.13	223.72	41.98M
February 14, 2025	229.2	228.68	228.68	229.89	227.23	26.37M
February 13, 2025	228.85	230.37	230.37	230.42	227.52	31.09M
February 12, 2025	230.46	228.93	228.93	231.18	228.16	32.29M
February 11, 2025	231.92	232.76	232.76	233.44	230.13	23.71M
February 10, 2025	230.55	233.14	233.14	233.92	229.2	35.42M
February 07, 2025	232.5	229.15	229.15	234.81	228.06	78.08M
February 06, 2025	238.01	238.83	238.83	239.66	236.01	60.9M
February 05, 2025	237.02	236.17	236.17	238.32	235.2	38.83M
February 04, 2025	239.01	242.06	242.06	242.52	238.03	29.71M
February 03, 2025	234.06	237.42	237.42	239.25	232.9	37.29M
January 31, 2025	236.5	237.68	237.68	240.29	236.41	36.16M
January 30, 2025	237.14	234.64	234.64	237.95	232.22	32.02M
January 29, 2025	239.02	237.07	237.07	240.39	236.15	26.09M
January 28, 2025	234.29	238.15	238.15	241.77	233.98	41.59M
January 27, 2025	226.21	235.42	235.42	235.61	225.86	49.43M
January 24, 2025	234.5	234.85	234.85	236.4	232.93	25.89M
January 23, 2025	234.1	235.42	235.42	235.52	231.51	26.4M
January 22, 2025	232.02	235.01	235.01	235.44	231.19	41.45M
January 21, 2025	228.9	230.71	230.71	231.78	226.94	39.95M
January 17, 2025	225.84	225.94	225.94	226.51	223.08	42.37M
January 16, 2025	224.42	220.66	220.66	224.65	220.31	24.76M

Amazon.com, Inc. (AMZN) NASDAQ