Amazon.com Inc. (AMZN)
NASDAQ: AMZN
· Real-Time Price · USD
232.33
-3.35 (-1.42%)
At close: Sep 05, 2025, 3:59 PM
232.09
-0.10%
After-hours: Sep 05, 2025, 07:59 PM EDT
AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 235.19 | 236.00 | 231.93 | 232.33 | 232.33 | -1.42% | 36,721,802 |
| Sep 4, 2025 | 231.19 | 235.77 | 230.78 | 235.68 | 235.68 | 4.29% | 59,391,800 |
| Sep 3, 2025 | 225.21 | 227.17 | 224.36 | 225.99 | 225.99 | 0.29% | 29,223,134 |
| Sep 2, 2025 | 223.52 | 226.17 | 221.83 | 225.34 | 225.34 | -1.60% | 38,843,900 |
| Aug 29, 2025 | 231.32 | 231.81 | 228.16 | 229.00 | 229.00 | -1.12% | 26,199,200 |
| Aug 28, 2025 | 229.01 | 232.71 | 228.02 | 231.60 | 231.60 | 1.08% | 33,679,600 |
| Aug 27, 2025 | 228.57 | 229.87 | 227.81 | 229.12 | 229.12 | 0.18% | 21,254,500 |
| Aug 26, 2025 | 227.11 | 229.00 | 226.02 | 228.71 | 228.71 | 0.34% | 26,105,400 |
| Aug 25, 2025 | 227.35 | 229.60 | 227.31 | 227.94 | 227.94 | -0.39% | 22,633,700 |
| Aug 22, 2025 | 222.79 | 229.14 | 220.82 | 228.84 | 228.84 | 3.10% | 37,315,341 |
| Aug 21, 2025 | 222.65 | 222.78 | 220.50 | 221.95 | 221.95 | -0.83% | 32,140,500 |
| Aug 20, 2025 | 227.12 | 227.27 | 220.92 | 223.81 | 223.81 | -1.84% | 36,604,319 |
| Aug 19, 2025 | 230.09 | 230.53 | 227.12 | 228.01 | 228.01 | -1.50% | 29,891,012 |
| Aug 18, 2025 | 230.23 | 231.91 | 228.33 | 231.49 | 231.49 | 0.20% | 25,248,900 |
| Aug 15, 2025 | 232.58 | 234.08 | 229.81 | 231.03 | 231.03 | 0.02% | 39,649,244 |
| Aug 14, 2025 | 227.40 | 233.11 | 227.02 | 230.98 | 230.98 | 2.86% | 61,545,824 |
| Aug 13, 2025 | 222.00 | 224.92 | 222.00 | 224.56 | 224.56 | 1.40% | 36,508,335 |
| Aug 12, 2025 | 222.23 | 223.50 | 219.05 | 221.47 | 221.47 | 0.08% | 37,254,707 |
| Aug 11, 2025 | 221.78 | 223.05 | 220.40 | 221.30 | 221.30 | -0.62% | 31,646,222 |
| Aug 8, 2025 | 223.14 | 223.80 | 221.88 | 222.69 | 222.69 | -0.20% | 32,970,500 |