Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
229.53
+0.42 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
229.75
+0.22 (0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025230.32231.24228.55229.53229.530.18%32,742,852
Dec 4, 2025232.77233.50226.80229.11229.11-1.41%45,494,620
Dec 3, 2025233.35233.38230.61232.38232.38-0.87%35,495,058
Dec 2, 2025235.01238.97233.55234.42234.420.23%45,785,363
Dec 1, 2025233.22235.80232.25233.88233.880.28%42,903,954
Nov 28, 2025231.24233.29230.22233.22233.221.77%20,292,329
Nov 26, 2025230.74231.75228.77229.16229.16-0.22%38,497,922
Nov 25, 2025226.38230.52223.80229.67229.671.50%39,379,339
Nov 24, 2025222.56227.33222.27226.28226.282.53%54,318,395
Nov 21, 2025216.35222.21215.18220.69220.691.63%68,490,464
Nov 20, 2025227.05227.41216.74217.14217.14-2.49%50,308,962
Nov 19, 2025223.74223.74218.52222.69222.690.06%58,335,643
Nov 18, 2025228.10230.20222.42222.55222.55-4.43%60,608,442
Nov 17, 2025233.25234.60229.19232.87232.87-0.78%59,919,018
Nov 14, 2025235.06238.73232.89234.69234.69-1.22%38,956,669
Nov 13, 2025243.05243.75236.50237.58237.58-2.71%41,401,738
Nov 12, 2025250.24250.37243.75244.20244.20-1.97%31,190,063
Nov 11, 2025248.41249.75247.23249.10249.100.28%23,564,060
Nov 10, 2025248.34251.75245.59248.40248.401.63%36,476,514
Nov 7, 2025242.90244.90238.49244.41244.410.56%46,374,294
Nov 6, 2025249.16250.38242.17243.04243.04-2.86%46,004,203
Nov 5, 2025249.03251.00246.16250.20250.200.35%40,610,702
Nov 4, 2025250.38257.01248.66249.32249.32-1.84%51,546,311
Nov 3, 2025255.36258.60252.90254.00254.004.00%95,997,816
Oct 31, 2025250.10250.50243.98244.22244.229.58%166,340,808
Oct 30, 2025227.06228.44222.75222.86222.86-3.23%102,252,937
Oct 29, 2025231.67232.82227.76230.30230.300.46%52,036,151
Oct 28, 2025228.22231.49226.21229.25229.251.00%47,100,026
Oct 27, 2025227.66228.40225.54226.97226.971.23%38,266,995
Oct 24, 2025221.97225.40221.90224.21224.211.41%38,685,053
Oct 23, 2025219.00221.30218.18221.09221.091.44%31,539,999
Oct 22, 2025219.30220.01216.52217.95217.95-1.84%44,308,538
Oct 21, 2025218.43223.32217.99222.03222.032.56%50,494,565
Oct 20, 2025213.88216.69213.59216.48216.481.61%38,882,819
Oct 17, 2025214.56214.80211.03213.04213.04-0.67%45,986,944
Oct 16, 2025215.67218.59212.81214.47214.47-0.51%42,414,591
Oct 15, 2025216.62217.71212.66215.57215.57-0.38%45,909,469
Oct 14, 2025215.56219.32212.60216.39216.39-1.67%45,665,580
Oct 13, 2025217.70220.68217.04220.07220.071.71%37,809,650
Oct 10, 2025226.21228.25216.00216.37216.37-4.99%72,367,511
Oct 9, 2025225.00228.21221.75227.74227.741.12%46,412,122
Oct 8, 2025222.92226.73221.19225.22225.221.55%46,685,985
Oct 7, 2025220.88222.89220.17221.78221.780.40%31,194,678
Oct 6, 2025221.00221.73216.03220.90220.900.63%43,690,876
Oct 3, 2025223.44224.20219.34219.51219.51-1.30%43,639,033
Oct 2, 2025221.01222.81218.95222.41222.410.81%41,258,586
Oct 1, 2025217.36222.15216.61220.63220.630.48%43,933,834
Sep 30, 2025222.03222.24217.89219.57219.57-1.17%48,396,369
Sep 29, 2025220.08222.60219.30222.17222.171.09%44,259,177
Sep 26, 2025219.08221.05218.02219.78219.780.75%41,650,098
Sep 25, 2025220.06220.67216.47218.15218.15-0.94%52,226,328
Sep 24, 2025224.15224.56219.45220.21220.21-0.23%49,509,033
Sep 23, 2025227.83227.86220.07220.71220.71-3.04%70,956,193
Sep 22, 2025230.56230.57227.51227.63227.63-1.66%45,914,506
Sep 19, 2025232.37234.16229.70231.48231.480.11%97,943,172
Sep 18, 2025232.50233.48228.79231.23231.23-0.17%37,931,738
Sep 17, 2025233.77234.30228.71231.62231.62-1.04%42,815,230
Sep 16, 2025232.94235.90232.23234.05234.051.13%38,203,912
Sep 15, 2025230.63233.73230.32231.43231.431.44%33,243,328
Sep 12, 2025230.35230.79226.29228.15228.15-0.78%38,496,218
Sep 11, 2025231.49231.53229.34229.95229.95-0.16%37,485,598
Sep 10, 2025237.52237.68229.10230.33230.33-3.32%60,907,714
Sep 9, 2025236.36238.85235.08238.24238.241.02%27,033,778
Sep 8, 2025234.94237.60233.75235.84235.841.51%33,947,104
Sep 5, 2025235.19236.00231.93232.33232.33-1.42%36,721,802
Sep 4, 2025231.19235.77230.78235.68235.684.29%59,391,779
Sep 3, 2025225.21227.17224.36225.99225.990.29%29,223,134
Sep 2, 2025223.52226.17221.83225.34225.34-1.60%38,843,883
Aug 29, 2025231.32231.81228.16229.00229.00-1.12%26,199,170
Aug 28, 2025229.01232.71228.02231.60231.601.08%33,679,585
Aug 27, 2025228.57229.87227.81229.12229.120.18%21,254,479
Aug 26, 2025227.11229.00226.02228.71228.710.34%26,105,373
Aug 25, 2025227.35229.60227.31227.94227.94-0.39%22,633,695
Aug 22, 2025222.79229.14220.82228.84228.843.10%37,315,341
Aug 21, 2025222.65222.78220.50221.95221.95-0.83%32,140,459
Aug 20, 2025227.12227.27220.92223.81223.81-1.84%36,604,319
Aug 19, 2025230.09230.53227.12228.01228.01-1.50%29,891,012
Aug 18, 2025230.23231.91228.33231.49231.490.20%25,248,890
Aug 15, 2025232.58234.08229.81231.03231.030.02%39,649,244
Aug 14, 2025227.40233.11227.02230.98230.982.86%61,545,824
Aug 13, 2025222.00224.92222.00224.56224.561.40%36,508,335
Aug 12, 2025222.23223.50219.05221.47221.470.08%37,254,707
Aug 11, 2025221.78223.05220.40221.30221.30-0.62%31,646,222
Aug 8, 2025223.14223.80221.88222.69222.69-0.20%32,970,477
Aug 7, 2025221.00226.22220.82223.13223.130.37%40,603,513
Aug 6, 2025214.70222.65213.74222.31222.314.00%54,823,045
Aug 5, 2025213.05216.30212.87213.75213.750.99%51,505,121
Aug 4, 2025217.40217.44211.42211.65211.65-1.44%77,890,146
Aug 1, 2025217.21220.44212.80214.75214.75-8.27%122,258,801
Jul 31, 2025235.77236.53231.40234.11234.111.70%104,357,263
Jul 30, 2025231.64231.80229.29230.19230.19-0.35%32,993,273
Jul 29, 2025234.15234.72230.31231.01231.01-0.76%33,716,220
Jul 28, 2025233.35234.29232.25232.79232.790.58%26,300,138
Jul 25, 2025232.22232.48231.18231.44231.44-0.34%28,712,095
Jul 24, 2025229.17236.00228.64232.23232.231.73%42,902,266
Jul 23, 2025228.47228.79227.09228.29228.290.36%28,294,852
Jul 22, 2025229.68230.00226.35227.47227.47-0.80%37,483,702
Jul 21, 2025225.84229.69225.65229.30229.301.40%40,297,556
Jul 18, 2025225.14226.40222.98226.13226.131.01%37,833,807
Jul 17, 2025223.32224.50222.51223.88223.880.31%31,855,831