AMZN
Amazon.com, Inc. (AMZN)
259.9200
$
+3.6300 (%+1.42)
AMZN: Amazon.com, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Amazon.com, Inc..
Historical Chart
Loading chart...
Average
OPEN 217.8508
CLOSE 217.6728
Low
LOW 161.38
High
HIGH 258.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 222.03 | 225.15 | 218.19 | 220.22 |
| 01/03/2025 | 222.51 | 225.36 | 221.62 | 224.19 |
| 01/06/2025 | 226.78 | 228.84 | 224.84 | 227.61 |
| 01/07/2025 | 227.9 | 228.38 | 221.46 | 222.11 |
| 01/08/2025 | 223.19 | 223.52 | 220.2 | 222.13 |
| 01/10/2025 | 221.46 | 221.71 | 216.5 | 218.94 |
| 01/13/2025 | 218.06 | 219.4 | 216.47 | 218.46 |
| 01/14/2025 | 220.44 | 221.82 | 216.2 | 217.76 |
| 01/15/2025 | 222.83 | 223.57 | 220.75 | 223.35 |
| 01/16/2025 | 224.42 | 224.65 | 220.31 | 220.66 |
| 01/17/2025 | 225.84 | 226.51 | 223.08 | 225.94 |
| 01/21/2025 | 228.9 | 231.78 | 226.94 | 230.71 |
| 01/22/2025 | 232.02 | 235.44 | 231.19 | 235.01 |
| 01/23/2025 | 234.1 | 235.52 | 231.51 | 235.42 |
| 01/24/2025 | 234.5 | 236.4 | 232.93 | 234.85 |
| 01/27/2025 | 226.21 | 235.61 | 225.86 | 235.42 |
| 01/28/2025 | 234.29 | 241.77 | 233.98 | 238.15 |
| 01/29/2025 | 239.02 | 240.39 | 236.15 | 237.07 |
| 01/30/2025 | 237.14 | 237.95 | 232.22 | 234.64 |
| 01/31/2025 | 236.5 | 240.29 | 236.41 | 237.68 |
| 02/03/2025 | 234.06 | 239.25 | 232.9 | 237.42 |
| 02/04/2025 | 239.01 | 242.52 | 238.03 | 242.06 |
| 02/05/2025 | 237.02 | 238.32 | 235.2 | 236.17 |
| 02/06/2025 | 238.01 | 239.66 | 236.01 | 238.83 |
| 02/07/2025 | 232.5 | 234.81 | 228.06 | 229.15 |
| 02/10/2025 | 230.55 | 233.92 | 229.2 | 233.14 |
| 02/11/2025 | 231.92 | 233.44 | 230.13 | 232.76 |
| 02/12/2025 | 230.46 | 231.18 | 228.16 | 228.93 |
| 02/13/2025 | 228.85 | 230.42 | 227.52 | 230.37 |
| 02/14/2025 | 229.2 | 229.89 | 227.23 | 228.68 |
| 02/18/2025 | 228.82 | 229.3 | 223.72 | 226.65 |
| 02/19/2025 | 225.52 | 226.83 | 223.71 | 226.63 |
| 02/20/2025 | 224.78 | 225.13 | 221.81 | 222.88 |
| 02/21/2025 | 223.28 | 223.31 | 214.74 | 216.58 |
| 02/24/2025 | 217.45 | 217.72 | 212.42 | 212.71 |
| 02/25/2025 | 211.63 | 213.34 | 204.16 | 212.8 |
| 02/26/2025 | 214.94 | 218.16 | 213.09 | 214.35 |
| 02/27/2025 | 218.35 | 219.97 | 208.37 | 208.74 |
| 02/28/2025 | 208.65 | 212.62 | 206.99 | 212.28 |
| 03/03/2025 | 213.35 | 214.01 | 202.55 | 205.02 |
| 03/04/2025 | 200.11 | 206.8 | 197.43 | 203.8 |
| 03/05/2025 | 204.8 | 209.98 | 203.26 | 208.36 |
| 03/06/2025 | 204.4 | 205.77 | 198.3 | 200.7 |
| 03/07/2025 | 199.49 | 202.27 | 192.53 | 199.25 |
| 03/10/2025 | 195.6 | 196.73 | 190.85 | 194.54 |
| 03/11/2025 | 193.9 | 200.18 | 193.4 | 196.59 |
| 03/12/2025 | 200.72 | 201.52 | 195.29 | 198.89 |
| 03/13/2025 | 198.17 | 198.88 | 191.82 | 193.89 |
| 03/14/2025 | 197.41 | 198.65 | 195.32 | 197.95 |
| 03/17/2025 | 198.77 | 199 | 194.32 | 195.74 |
| 03/18/2025 | 192.52 | 194 | 189.38 | 192.82 |
| 03/19/2025 | 193.38 | 195.97 | 191.96 | 195.54 |
| 03/20/2025 | 193.07 | 199.32 | 192.3 | 194.95 |
| 03/21/2025 | 192.9 | 196.99 | 192.52 | 196.21 |
| 03/24/2025 | 200 | 203.64 | 199.95 | 203.26 |
| 03/25/2025 | 203.6 | 206.21 | 203.22 | 205.71 |
| 03/26/2025 | 205.84 | 206.01 | 199.93 | 201.13 |
| 03/27/2025 | 200.89 | 203.79 | 199.28 | 201.36 |
| 03/28/2025 | 198.42 | 199.26 | 191.88 | 192.72 |
| 03/31/2025 | 188.19 | 191.33 | 184.4 | 190.26 |
| 04/01/2025 | 187.86 | 193.93 | 187.2 | 192.17 |
| 04/02/2025 | 187.66 | 198.34 | 187.66 | 196.01 |
| 04/03/2025 | 183 | 184.13 | 176.92 | 178.41 |
| 04/04/2025 | 167.15 | 178.14 | 166 | 171 |
| 04/07/2025 | 162 | 183.41 | 161.38 | 175.26 |
| 04/08/2025 | 185.23 | 185.9 | 168.57 | 170.66 |
| 04/09/2025 | 172.12 | 192.65 | 169.93 | 191.1 |
| 04/10/2025 | 185.44 | 186.87 | 175.85 | 181.22 |
| 04/11/2025 | 179.93 | 185.86 | 178 | 184.87 |
| 04/14/2025 | 186.84 | 187.44 | 179.23 | 182.12 |
| 04/15/2025 | 181.41 | 182.35 | 177.93 | 179.59 |
| 04/16/2025 | 176.29 | 179.1 | 171.41 | 174.33 |
| 04/17/2025 | 176 | 176.21 | 172 | 172.61 |
| 04/21/2025 | 169.6 | 169.6 | 165.29 | 167.32 |
| 04/22/2025 | 169.85 | 176.78 | 169.35 | 173.18 |
| 04/23/2025 | 183.45 | 187.38 | 180.19 | 180.6 |
| 04/24/2025 | 180.92 | 186.74 | 180.18 | 186.54 |
| 04/25/2025 | 187.62 | 189.94 | 185.49 | 188.99 |
| 04/28/2025 | 190.11 | 190.22 | 184.89 | 187.7 |
| 04/29/2025 | 183.99 | 188.02 | 183.68 | 187.39 |
| 04/30/2025 | 182.17 | 185.05 | 178.85 | 184.42 |
| 05/01/2025 | 190.63 | 191.81 | 187.5 | 190.2 |
| 05/02/2025 | 191.44 | 192.88 | 186.4 | 189.98 |
| 05/05/2025 | 186.51 | 188.18 | 185.53 | 186.35 |
| 05/06/2025 | 184.57 | 187.93 | 183.85 | 185.01 |
| 05/07/2025 | 185.56 | 190.99 | 185.01 | 188.71 |
| 05/08/2025 | 191.43 | 194.33 | 188.82 | 192.08 |
| 05/09/2025 | 193.38 | 194.69 | 191.16 | 193.06 |
| 05/12/2025 | 210.71 | 211.66 | 205.75 | 208.64 |
| 05/13/2025 | 211.08 | 214.84 | 210.1 | 211.37 |
| 05/14/2025 | 211.45 | 211.93 | 208.85 | 210.25 |
| 05/15/2025 | 206.45 | 206.88 | 202.67 | 205.17 |
| 05/16/2025 | 206.85 | 206.85 | 204.37 | 205.59 |
| 05/19/2025 | 201.65 | 206.62 | 201.26 | 206.16 |
| 05/20/2025 | 204.63 | 205.59 | 202.65 | 204.07 |
| 05/21/2025 | 201.61 | 203.46 | 200.06 | 201.12 |
| 05/22/2025 | 201.38 | 205.76 | 200.16 | 203.1 |
| 05/23/2025 | 198.9 | 202.37 | 197.85 | 200.99 |
| 05/27/2025 | 203.09 | 206.69 | 202.19 | 206.02 |
| 05/28/2025 | 205.92 | 207.66 | 204.41 | 204.72 |
| 05/29/2025 | 208.03 | 208.81 | 204.23 | 205.7 |
| 05/30/2025 | 204.84 | 205.99 | 201.7 | 205.01 |
| 06/02/2025 | 204.98 | 207 | 202.68 | 206.65 |
| 06/03/2025 | 207.11 | 208.95 | 205.03 | 205.71 |
| 06/04/2025 | 206.55 | 208.18 | 205.18 | 207.23 |
| 06/05/2025 | 209.55 | 212.81 | 207.56 | 207.91 |
| 06/06/2025 | 212.4 | 213.87 | 210.5 | 213.57 |
| 06/09/2025 | 214.75 | 217.85 | 212.88 | 216.98 |
| 06/10/2025 | 216.78 | 217.69 | 214.15 | 217.61 |
| 06/11/2025 | 217.41 | 218.4 | 212.89 | 213.2 |
| 06/12/2025 | 211.78 | 213.58 | 211.33 | 213.24 |
| 06/13/2025 | 209.96 | 214.05 | 209.62 | 212.1 |
| 06/16/2025 | 212.31 | 217.06 | 211.6 | 216.1 |
| 06/17/2025 | 215.2 | 217.41 | 214.56 | 214.82 |
| 06/18/2025 | 215.09 | 217.96 | 212.34 | 212.52 |
| 06/20/2025 | 214.68 | 214.89 | 208.27 | 209.69 |
| 06/23/2025 | 209.79 | 210.39 | 207.31 | 208.47 |
| 06/24/2025 | 212.14 | 214.34 | 211.05 | 212.77 |
| 06/25/2025 | 214.62 | 216.03 | 211.11 | 211.99 |
| 06/26/2025 | 213.12 | 218.04 | 212.01 | 217.12 |
| 06/27/2025 | 219.92 | 223.3 | 216.74 | 223.3 |
| 06/30/2025 | 223.52 | 223.82 | 219.12 | 219.39 |
| 07/01/2025 | 219.5 | 221.88 | 217.93 | 220.46 |
| 07/02/2025 | 219.73 | 221.6 | 219.06 | 219.92 |
| 07/03/2025 | 221.82 | 224.01 | 221.36 | 223.41 |
| 07/07/2025 | 223 | 224.29 | 222.37 | 223.47 |
| 07/08/2025 | 223.92 | 224 | 218.43 | 219.36 |
| 07/09/2025 | 221.07 | 224.29 | 220.47 | 222.54 |
| 07/10/2025 | 221.55 | 222.79 | 219.7 | 222.26 |
| 07/11/2025 | 223.58 | 226.68 | 222.37 | 225.02 |
| 07/14/2025 | 225.07 | 226.66 | 224.24 | 225.69 |
| 07/15/2025 | 226.2 | 227.27 | 225.46 | 226.35 |
| 07/16/2025 | 225.88 | 226.1 | 222.18 | 223.19 |
| 07/17/2025 | 223.32 | 224.5 | 222.51 | 223.88 |
| 07/18/2025 | 225.14 | 226.4 | 222.98 | 226.13 |
| 07/21/2025 | 225.84 | 229.69 | 225.65 | 229.3 |
| 07/22/2025 | 229.68 | 230 | 226.35 | 227.47 |
| 07/23/2025 | 228.47 | 228.79 | 227.09 | 228.29 |
| 07/24/2025 | 229.17 | 236 | 228.64 | 232.23 |
| 07/25/2025 | 232.22 | 232.48 | 231.18 | 231.44 |
| 07/28/2025 | 233.35 | 234.29 | 232.25 | 232.79 |
| 07/29/2025 | 234.15 | 234.72 | 230.31 | 231.01 |
| 07/30/2025 | 231.64 | 231.8 | 229.29 | 230.19 |
| 07/31/2025 | 235.77 | 236.53 | 231.4 | 234.11 |
| 08/01/2025 | 217.21 | 220.44 | 212.8 | 214.75 |
| 08/04/2025 | 217.4 | 217.44 | 211.42 | 211.65 |
| 08/05/2025 | 213.05 | 216.3 | 212.87 | 213.75 |
| 08/06/2025 | 214.7 | 222.65 | 213.74 | 222.31 |
| 08/07/2025 | 221 | 226.22 | 220.82 | 223.13 |
| 08/08/2025 | 223.14 | 223.8 | 221.88 | 222.69 |
| 08/11/2025 | 221.78 | 223.05 | 220.4 | 221.3 |
| 08/12/2025 | 222.23 | 223.5 | 219.05 | 221.47 |
| 08/13/2025 | 222 | 224.92 | 222 | 224.56 |
| 08/14/2025 | 227.4 | 233.11 | 227.02 | 230.98 |
| 08/15/2025 | 232.58 | 234.08 | 229.81 | 231.03 |
| 08/18/2025 | 230.23 | 231.91 | 228.33 | 231.49 |
| 08/19/2025 | 230.09 | 230.53 | 227.12 | 228.01 |
| 08/20/2025 | 227.12 | 227.27 | 220.92 | 223.81 |
| 08/21/2025 | 222.65 | 222.78 | 220.5 | 221.95 |
| 08/22/2025 | 222.79 | 229.14 | 220.82 | 228.84 |
| 08/25/2025 | 227.35 | 229.6 | 227.31 | 227.94 |
| 08/26/2025 | 227.11 | 229 | 226.02 | 228.71 |
| 08/27/2025 | 228.57 | 229.87 | 227.81 | 229.12 |
| 08/28/2025 | 229.01 | 232.71 | 228.02 | 231.6 |
| 08/29/2025 | 231.32 | 231.81 | 228.16 | 229 |
| 09/02/2025 | 223.52 | 226.17 | 221.83 | 225.34 |
| 09/03/2025 | 225.21 | 227.17 | 224.36 | 225.99 |
| 09/04/2025 | 231.19 | 235.77 | 230.78 | 235.68 |
| 09/05/2025 | 235.19 | 236 | 231.93 | 232.33 |
| 09/08/2025 | 234.94 | 237.6 | 233.75 | 235.84 |
| 09/09/2025 | 236.36 | 238.85 | 235.08 | 238.24 |
| 09/10/2025 | 237.52 | 237.68 | 229.1 | 230.33 |
| 09/11/2025 | 231.49 | 231.53 | 229.34 | 229.95 |
| 09/12/2025 | 230.35 | 230.79 | 226.29 | 228.15 |
| 09/15/2025 | 230.63 | 233.73 | 230.32 | 231.43 |
| 09/16/2025 | 232.94 | 235.9 | 232.23 | 234.05 |
| 09/17/2025 | 233.77 | 234.3 | 228.71 | 231.62 |
| 09/18/2025 | 232.5 | 233.48 | 228.79 | 231.23 |
| 09/19/2025 | 232.37 | 234.16 | 229.7 | 231.48 |
| 09/22/2025 | 230.56 | 230.57 | 227.51 | 227.63 |
| 09/23/2025 | 227.83 | 227.86 | 220.07 | 220.71 |
| 09/24/2025 | 224.15 | 224.56 | 219.45 | 220.21 |
| 09/25/2025 | 220.06 | 220.67 | 216.47 | 218.15 |
| 09/26/2025 | 219.08 | 221.05 | 218.02 | 219.78 |
| 09/29/2025 | 220.08 | 222.6 | 219.3 | 222.17 |
| 09/30/2025 | 222.03 | 222.24 | 217.89 | 219.57 |
| 10/01/2025 | 217.36 | 222.15 | 216.61 | 220.63 |
| 10/02/2025 | 221.01 | 222.81 | 218.95 | 222.41 |
| 10/03/2025 | 223.44 | 224.2 | 219.34 | 219.51 |
| 10/06/2025 | 221 | 221.73 | 216.03 | 220.9 |
| 10/07/2025 | 220.88 | 222.89 | 220.17 | 221.78 |
| 10/08/2025 | 222.92 | 226.73 | 221.19 | 225.22 |
| 10/09/2025 | 225 | 228.21 | 221.75 | 227.74 |
| 10/10/2025 | 226.21 | 228.25 | 216 | 216.37 |
| 10/13/2025 | 217.7 | 220.68 | 217.04 | 220.07 |
| 10/14/2025 | 215.56 | 219.32 | 212.6 | 216.39 |
| 10/15/2025 | 216.62 | 217.71 | 212.66 | 215.57 |
| 10/16/2025 | 215.67 | 218.59 | 212.81 | 214.47 |
| 10/17/2025 | 214.56 | 214.8 | 211.03 | 213.04 |
| 10/20/2025 | 213.88 | 216.69 | 213.59 | 216.48 |
| 10/21/2025 | 218.43 | 223.32 | 217.99 | 222.03 |
| 10/22/2025 | 219.3 | 220.01 | 216.52 | 217.95 |
| 10/23/2025 | 219 | 221.3 | 218.18 | 221.09 |
| 10/24/2025 | 221.97 | 225.4 | 221.9 | 224.21 |
| 10/27/2025 | 227.66 | 228.4 | 225.54 | 226.97 |
| 10/28/2025 | 228.22 | 231.49 | 226.21 | 229.25 |
| 10/29/2025 | 231.67 | 232.82 | 227.76 | 230.3 |
| 10/30/2025 | 227.06 | 228.44 | 222.75 | 222.86 |
| 10/31/2025 | 250.1 | 250.5 | 243.98 | 244.22 |
| 11/03/2025 | 255.36 | 258.6 | 252.9 | 254 |
| 11/04/2025 | 250.38 | 257.01 | 248.66 | 249.32 |
| 11/05/2025 | 249.03 | 251 | 246.16 | 250.2 |
| 11/06/2025 | 249.16 | 250.38 | 242.17 | 243.04 |
| 11/07/2025 | 242.9 | 244.9 | 238.49 | 244.41 |
| 11/10/2025 | 248.34 | 251.75 | 245.59 | 248.4 |
| 11/11/2025 | 248.41 | 249.75 | 247.23 | 249.1 |
| 11/12/2025 | 250.24 | 250.37 | 243.75 | 244.2 |
| 11/13/2025 | 243.05 | 243.75 | 236.5 | 237.58 |
| 11/14/2025 | 235.06 | 238.73 | 232.89 | 234.69 |
| 11/17/2025 | 233.25 | 234.6 | 229.19 | 232.87 |
| 11/18/2025 | 228.1 | 230.2 | 222.42 | 222.55 |
| 11/19/2025 | 223.74 | 223.74 | 218.52 | 222.69 |
| 11/20/2025 | 227.05 | 227.41 | 216.74 | 217.14 |
| 11/21/2025 | 216.35 | 222.21 | 215.18 | 220.69 |
| 11/24/2025 | 222.56 | 227.33 | 222.27 | 226.28 |
| 11/25/2025 | 226.38 | 230.52 | 223.8 | 229.67 |
| 11/26/2025 | 230.74 | 231.75 | 228.77 | 229.16 |
| 11/28/2025 | 231.24 | 233.29 | 230.22 | 233.22 |
| 12/01/2025 | 233.22 | 235.8 | 232.25 | 233.88 |
| 12/02/2025 | 235.01 | 238.97 | 233.55 | 234.42 |
| 12/03/2025 | 233.35 | 233.38 | 230.61 | 232.38 |
| 12/04/2025 | 232.77 | 233.5 | 226.8 | 229.11 |
| 12/05/2025 | 230.32 | 231.24 | 228.55 | 229.53 |
| 12/08/2025 | 229.59 | 230.83 | 226.27 | 226.89 |
| 12/09/2025 | 226.84 | 228.57 | 225.11 | 227.92 |
| 12/10/2025 | 228.81 | 232.42 | 228.46 | 231.78 |
| 12/11/2025 | 230.71 | 232.11 | 228.69 | 230.28 |
| 12/12/2025 | 229.87 | 230.08 | 225.12 | 226.19 |
| 12/15/2025 | 227.93 | 227.93 | 221.5 | 222.54 |
| 12/16/2025 | 223.04 | 223.66 | 221.13 | 222.56 |
| 12/17/2025 | 224.66 | 225.19 | 220.99 | 221.27 |
| 12/18/2025 | 225.71 | 229.23 | 224.41 | 226.76 |
| 12/19/2025 | 226.76 | 229.13 | 225.58 | 227.35 |
| 12/22/2025 | 228.61 | 229.48 | 226.71 | 228.43 |
| 12/23/2025 | 229.06 | 232.45 | 228.73 | 232.14 |
| 12/24/2025 | 232.13 | 232.95 | 231.33 | 232.38 |
| 12/26/2025 | 232.04 | 232.99 | 231.18 | 232.52 |
| 12/29/2025 | 231.94 | 232.6 | 230.77 | 232.07 |
| 12/30/2025 | 231.21 | 232.77 | 230.2 | 232.53 |
| 12/31/2025 | 232.91 | 232.99 | 230.12 | 230.82 |