Amazon.com Inc. (AMZN)
NASDAQ: AMZN
· Real-Time Price · USD
230.60
-0.38 (-0.16%)
At close: Aug 15, 2025, 1:02 PM
AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 227.40 | 233.11 | 227.02 | 230.98 | 230.98 | 2.86% | 58,899,079 |
| 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 |
| Aug 7, 2025 | 221.00 | 226.22 | 220.82 | 223.13 | 223.13 | 0.37% | 40,603,513 |
| Aug 6, 2025 | 214.70 | 222.65 | 213.74 | 222.31 | 222.31 | 4.00% | 54,823,045 |
| Aug 5, 2025 | 213.05 | 216.30 | 212.87 | 213.75 | 213.75 | 0.99% | 51,505,121 |
| Aug 4, 2025 | 217.40 | 217.44 | 211.42 | 211.65 | 211.65 | -1.44% | 77,890,146 |
| Aug 1, 2025 | 217.21 | 220.44 | 212.80 | 214.75 | 214.75 | -8.27% | 122,258,801 |
| Jul 31, 2025 | 235.77 | 236.53 | 231.40 | 234.11 | 234.11 | 1.70% | 104,357,300 |
| Jul 30, 2025 | 231.64 | 231.80 | 229.29 | 230.19 | 230.19 | -0.35% | 32,993,300 |
| Jul 29, 2025 | 234.15 | 234.72 | 230.31 | 231.01 | 231.01 | -0.76% | 33,716,220 |
| Jul 28, 2025 | 233.35 | 234.29 | 232.25 | 232.79 | 232.79 | 0.58% | 26,300,138 |
| Jul 25, 2025 | 232.22 | 232.48 | 231.18 | 231.44 | 231.44 | -0.34% | 28,712,100 |
| Jul 24, 2025 | 229.17 | 236.00 | 228.64 | 232.23 | 232.23 | 1.73% | 42,902,300 |
| Jul 23, 2025 | 228.47 | 228.79 | 227.09 | 228.29 | 228.29 | 0.36% | 28,294,900 |
| Jul 22, 2025 | 229.68 | 230.00 | 226.35 | 227.47 | 227.47 | -0.80% | 37,483,702 |
| Jul 21, 2025 | 225.84 | 229.69 | 225.65 | 229.30 | 229.30 | 1.40% | 40,297,600 |
| Jul 18, 2025 | 225.14 | 226.40 | 222.98 | 226.13 | 226.13 | 1.01% | 37,833,807 |