Amazon.com Inc. (AMZN)
NASDAQ: AMZN
· Real-Time Price · USD
219.51
-2.90 (-1.30%)
At close: Oct 03, 2025, 3:59 PM
219.79
0.13%
After-hours: Oct 03, 2025, 07:58 PM EDT
AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 223.44 | 224.20 | 219.34 | 219.51 | 219.51 | -1.30% | 43,452,330 |
| Oct 2, 2025 | 221.01 | 222.81 | 218.95 | 222.41 | 222.41 | 0.81% | 41,258,600 |
| Oct 1, 2025 | 217.36 | 222.15 | 216.61 | 220.63 | 220.63 | 0.48% | 43,933,834 |
| Sep 30, 2025 | 222.03 | 222.24 | 217.89 | 219.57 | 219.57 | -1.17% | 48,396,400 |
| Sep 29, 2025 | 220.08 | 222.60 | 219.30 | 222.17 | 222.17 | 1.09% | 44,259,200 |
| Sep 26, 2025 | 219.08 | 221.05 | 218.02 | 219.78 | 219.78 | 0.75% | 41,650,100 |
| Sep 25, 2025 | 220.06 | 220.67 | 216.47 | 218.15 | 218.15 | -0.94% | 52,226,328 |
| Sep 24, 2025 | 224.15 | 224.56 | 219.45 | 220.21 | 220.21 | -0.23% | 49,509,033 |
| Sep 23, 2025 | 227.83 | 227.86 | 220.07 | 220.71 | 220.71 | -3.04% | 70,956,200 |
| Sep 22, 2025 | 230.56 | 230.57 | 227.51 | 227.63 | 227.63 | -1.66% | 45,914,506 |
| Sep 19, 2025 | 232.37 | 234.16 | 229.70 | 231.48 | 231.48 | 0.11% | 97,943,200 |
| Sep 18, 2025 | 232.50 | 233.48 | 228.79 | 231.23 | 231.23 | -0.17% | 37,931,738 |
| Sep 17, 2025 | 233.77 | 234.30 | 228.71 | 231.62 | 231.62 | -1.04% | 42,815,230 |
| Sep 16, 2025 | 232.94 | 235.90 | 232.23 | 234.05 | 234.05 | 1.13% | 38,203,912 |
| Sep 15, 2025 | 230.63 | 233.73 | 230.32 | 231.43 | 231.43 | 1.44% | 33,243,328 |
| Sep 12, 2025 | 230.35 | 230.79 | 226.29 | 228.15 | 228.15 | -0.78% | 38,496,218 |
| Sep 11, 2025 | 231.49 | 231.53 | 229.34 | 229.95 | 229.95 | -0.16% | 37,485,600 |
| Sep 10, 2025 | 237.52 | 237.68 | 229.10 | 230.33 | 230.33 | -3.32% | 60,907,714 |
| Sep 9, 2025 | 236.36 | 238.85 | 235.08 | 238.24 | 238.24 | 1.02% | 27,033,800 |
| Sep 8, 2025 | 234.94 | 237.60 | 233.75 | 235.84 | 235.84 | 1.51% | 33,947,104 |
Page 1 of 136