Amazon.com Inc.

192.58
-8.78 (-4.36%)
At close: Mar 28, 2025, 3:59 PM
192.37
-0.11%
After-hours: Mar 28, 2025, 06:59 PM EDT

AMZN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 198.42 199.26 191.88 192.72 -8.64 -4.29% 52,238,632
Mar 27, 2025 200.89 203.79 199.28 201.36 0.23 0.11% 27,317,700
Mar 26, 2025 205.84 206.01 199.93 201.13 -4.58 -2.23% 32,991,000
Mar 25, 2025 203.60 206.21 203.22 205.71 2.45 1.21% 31,171,200
Mar 24, 2025 200.00 203.64 199.95 203.26 7.05 3.59% 41,625,400
Mar 21, 2025 192.90 196.99 192.52 196.21 1.26 0.65% 60,056,917
Mar 20, 2025 193.07 199.32 192.30 194.95 -0.59 -0.30% 38,921,113
Mar 19, 2025 193.38 195.97 191.96 195.54 2.72 1.41% 39,442,900
Mar 18, 2025 192.52 194.00 189.38 192.82 -2.92 -1.49% 40,414,900
Mar 17, 2025 198.77 199.00 194.32 195.74 -2.21 -1.12% 47,341,800
Mar 14, 2025 197.41 198.65 195.32 197.95 4.06 2.09% 38,096,700
Mar 13, 2025 198.17 198.88 191.82 193.89 -5.00 -2.51% 41,270,800
Mar 12, 2025 200.72 201.52 195.29 198.89 2.30 1.17% 43,679,300
Mar 11, 2025 193.90 200.18 193.40 196.59 2.05 1.05% 54,002,900
Mar 10, 2025 195.60 196.73 190.85 194.54 -4.71 -2.36% 62,350,926
Mar 7, 2025 199.49 202.27 192.53 199.25 -1.45 -0.72% 59,802,821
Mar 6, 2025 204.40 205.77 198.30 200.70 -7.66 -3.68% 49,863,800
Mar 5, 2025 204.80 209.98 203.26 208.36 4.56 2.24% 38,610,100
Mar 4, 2025 200.11 206.80 197.43 203.80 -1.22 -0.60% 60,853,100
Mar 3, 2025 213.35 214.01 202.55 205.02 -7.26 -3.42% 42,948,447
Feb 28, 2025 208.65 212.62 206.99 212.28 3.54 1.70% 51,771,737
Feb 27, 2025 218.35 219.97 208.37 208.74 -5.61 -2.62% 40,548,600
Feb 26, 2025 214.94 218.16 213.09 214.35 1.55 0.73% 39,120,603
Feb 25, 2025 211.63 213.34 204.16 212.80 0.09 0.04% 58,958,000
Feb 24, 2025 217.45 217.72 212.42 212.71 -3.87 -1.79% 42,387,600
Feb 21, 2025 223.28 223.31 214.74 216.58 -6.30 -2.83% 55,323,900
Feb 20, 2025 224.78 225.13 221.81 222.88 -3.75 -1.65% 30,001,700
Feb 19, 2025 225.52 226.83 223.71 226.63 -0.02 -0.01% 28,566,709
Feb 18, 2025 228.82 229.30 223.72 226.65 -2.03 -0.89% 42,975,133
Feb 14, 2025 229.20 229.89 227.23 228.68 -1.69 -0.73% 27,031,100
Feb 13, 2025 228.85 230.42 227.52 230.37 1.44 0.63% 31,346,512
Feb 12, 2025 230.46 231.18 228.16 228.93 -3.83 -1.65% 32,285,249
Feb 11, 2025 231.92 233.44 230.13 232.76 -0.38 -0.16% 23,713,726
Feb 10, 2025 230.55 233.92 229.20 233.14 3.99 1.74% 35,419,926
Feb 7, 2025 232.50 234.81 228.06 229.15 -9.68 -4.05% 78,075,433
Feb 6, 2025 238.01 239.66 236.01 238.83 2.66 1.13% 60,897,100
Feb 5, 2025 237.02 238.32 235.20 236.17 -5.89 -2.43% 38,832,042
Feb 4, 2025 239.01 242.52 238.03 242.06 4.64 1.95% 29,713,812
Feb 3, 2025 234.06 239.25 232.90 237.42 -0.26 -0.11% 37,285,900
Jan 31, 2025 236.50 240.29 236.41 237.68 3.04 1.30% 36,162,400
Jan 30, 2025 237.14 237.95 232.22 234.64 -2.43 -1.03% 32,020,728
Jan 29, 2025 239.02 240.39 236.15 237.07 -1.08 -0.45% 26,091,716
Jan 28, 2025 234.29 241.77 233.98 238.15 2.73 1.16% 41,587,200
Jan 27, 2025 226.21 235.61 225.86 235.42 0.57 0.24% 49,428,332
Jan 24, 2025 234.50 236.40 232.93 234.85 -0.57 -0.24% 25,890,738
Jan 23, 2025 234.10 235.52 231.51 235.42 0.41 0.17% 26,404,400
Jan 22, 2025 232.02 235.44 231.19 235.01 4.30 1.86% 41,448,217
Jan 21, 2025 228.90 231.78 226.94 230.71 4.77 2.11% 39,951,500
Jan 17, 2025 225.84 226.51 223.08 225.94 5.28 2.39% 42,370,123
Jan 16, 2025 224.42 224.65 220.31 220.66 -2.69 -1.20% 24,757,300