5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
-4.78%
YEAR-TO-DATE PERFORMANCE
-1.46%
1 YEAR PERFORMANCE
+11.66%
Amazon.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $213.21 | $216.12 (1.36%) | $216.87 | $212.01 | 21.80 M | $2,289.40 B |
| 06/25/2025 | $214.62 | $211.99 (-1.23%) | $216.03 | $211.11 | 31.76 M | $2,247.73 B |
| 06/24/2025 | $212.14 | $212.77 (0.3%) | $214.34 | $211.05 | 38.38 M | $2,256.00 B |
| 06/23/2025 | $209.79 | $208.47 (-0.63%) | $210.39 | $207.31 | 37.31 M | $2,210.41 B |
| 06/20/2025 | $214.68 | $209.69 (-2.32%) | $214.89 | $208.27 | 75.35 M | $2,223.34 B |
| 06/18/2025 | $215.09 | $212.52 (-1.19%) | $217.96 | $212.34 | 44.36 M | $2,253.35 B |
| 06/17/2025 | $215.20 | $214.82 (-0.18%) | $217.41 | $214.56 | 32.09 M | $2,277.74 B |
| 06/16/2025 | $212.31 | $216.10 (1.79%) | $217.06 | $211.60 | 33.28 M | $2,291.31 B |
| 06/13/2025 | $209.96 | $212.10 (1.02%) | $214.05 | $209.62 | 29.34 M | $2,248.90 B |
| 06/12/2025 | $211.78 | $213.24 (0.69%) | $213.58 | $211.33 | 27.64 M | $2,260.98 B |
| 06/11/2025 | $217.41 | $213.20 (-1.94%) | $218.40 | $212.89 | 39.33 M | $2,260.56 B |
| 06/10/2025 | $216.78 | $217.61 (0.38%) | $217.69 | $214.15 | 31.30 M | $2,307.32 B |
| 06/09/2025 | $214.75 | $216.98 (1.04%) | $217.85 | $212.88 | 38.10 M | $2,300.64 B |
| 06/06/2025 | $212.40 | $213.57 (0.55%) | $213.87 | $210.50 | 39.83 M | $2,264.48 B |
| 06/05/2025 | $209.55 | $207.91 (-0.78%) | $212.81 | $207.56 | 51.98 M | $2,204.47 B |
| 06/04/2025 | $206.55 | $207.23 (0.33%) | $208.18 | $205.18 | 29.92 M | $2,197.26 B |
| 06/03/2025 | $207.11 | $205.71 (-0.68%) | $208.95 | $205.03 | 33.14 M | $2,181.14 B |
| 06/02/2025 | $204.98 | $206.65 (0.81%) | $207.00 | $202.68 | 29.11 M | $2,191.11 B |
| 05/30/2025 | $204.84 | $205.01 (0.08%) | $205.99 | $201.70 | 51.68 M | $2,173.72 B |
| 05/29/2025 | $208.03 | $205.70 (-1.12%) | $208.81 | $204.23 | 34.70 M | $2,181.04 B |
| 05/28/2025 | $205.92 | $204.72 (-0.58%) | $207.66 | $204.41 | 28.55 M | $2,170.65 B |
| 05/27/2025 | $203.09 | $206.02 (1.44%) | $206.69 | $202.19 | 34.89 M | $2,184.43 B |
| 05/23/2025 | $198.90 | $200.99 (1.05%) | $202.37 | $197.85 | 33.39 M | $2,131.10 B |
| 05/22/2025 | $201.38 | $203.10 (0.85%) | $205.76 | $200.16 | 38.94 M | $2,153.47 B |
| 05/21/2025 | $201.61 | $201.12 (-0.24%) | $203.46 | $200.06 | 42.46 M | $2,132.48 B |
| 05/20/2025 | $204.63 | $204.07 (-0.27%) | $205.59 | $202.65 | 29.47 M | $2,163.75 B |
| 05/19/2025 | $201.65 | $206.16 (2.24%) | $206.62 | $201.26 | 34.31 M | $2,185.91 B |
| 05/16/2025 | $206.85 | $205.59 (-0.61%) | $206.85 | $204.37 | 43.32 M | $2,179.87 B |
| 05/15/2025 | $206.45 | $205.17 (-0.62%) | $206.88 | $202.67 | 64.35 M | $2,175.42 B |
| 05/14/2025 | $211.45 | $210.25 (-0.57%) | $211.93 | $208.85 | 38.49 M | $2,229.28 B |
| 05/13/2025 | $211.08 | $211.37 (0.14%) | $214.84 | $210.10 | 56.19 M | $2,241.16 B |
| 05/12/2025 | $210.71 | $208.64 (-0.98%) | $211.66 | $205.75 | 75.21 M | $2,212.21 B |
| 05/09/2025 | $193.38 | $193.06 (-0.17%) | $194.69 | $191.16 | 29.66 M | $2,047.02 B |
| 05/08/2025 | $191.43 | $192.08 (0.34%) | $194.33 | $188.82 | 41.04 M | $2,036.62 B |
| 05/07/2025 | $185.56 | $188.71 (1.7%) | $190.99 | $185.01 | 44.00 M | $2,000.89 B |
| 05/06/2025 | $184.57 | $185.01 (0.24%) | $187.93 | $183.85 | 29.31 M | $1,961.66 B |
| 05/05/2025 | $186.51 | $186.35 (-0.09%) | $188.18 | $185.53 | 35.22 M | $1,975.87 B |
| 05/02/2025 | $191.44 | $189.98 (-0.76%) | $192.88 | $186.40 | 77.90 M | $2,014.36 B |
| 05/01/2025 | $190.63 | $190.20 (-0.23%) | $191.81 | $187.50 | 74.27 M | $2,016.69 B |
| 04/30/2025 | $182.17 | $184.42 (1.24%) | $185.05 | $178.85 | 55.18 M | $1,955.41 B |
| 04/29/2025 | $183.99 | $187.39 (1.85%) | $188.02 | $183.68 | 41.67 M | $1,986.90 B |
| 04/28/2025 | $190.11 | $187.70 (-1.27%) | $190.22 | $184.89 | 33.22 M | $1,990.18 B |
| 04/25/2025 | $187.62 | $188.99 (0.73%) | $189.94 | $185.49 | 36.41 M | $2,003.86 B |
| 04/24/2025 | $180.92 | $186.54 (3.11%) | $186.74 | $180.18 | 43.76 M | $1,977.88 B |
| 04/23/2025 | $183.45 | $180.60 (-1.55%) | $187.38 | $180.19 | 63.47 M | $1,914.90 B |
| 04/22/2025 | $169.85 | $173.18 (1.96%) | $176.78 | $169.35 | 56.61 M | $1,836.23 B |
| 04/21/2025 | $169.60 | $167.32 (-1.34%) | $169.60 | $165.29 | 48.13 M | $1,774.09 B |
| 04/17/2025 | $176.00 | $172.61 (-1.93%) | $176.21 | $172.00 | 44.73 M | $1,830.18 B |
| 04/16/2025 | $176.29 | $174.33 (-1.11%) | $179.10 | $171.41 | 51.88 M | $1,848.42 B |
| 04/15/2025 | $181.41 | $179.59 (-1%) | $182.35 | $177.93 | 43.64 M | $1,904.19 B |
| 04/14/2025 | $186.84 | $182.12 (-2.53%) | $187.44 | $179.23 | 48.00 M | $1,931.02 B |
| 04/11/2025 | $179.93 | $184.87 (2.75%) | $185.86 | $178.00 | 50.59 M | $1,960.18 B |
| 04/10/2025 | $185.44 | $181.22 (-2.28%) | $186.87 | $175.85 | 68.30 M | $1,921.48 B |
| 04/09/2025 | $172.12 | $191.10 (11.03%) | $192.65 | $169.93 | 116.80 M | $2,026.23 B |
| 04/08/2025 | $185.23 | $170.66 (-7.87%) | $185.90 | $168.57 | 87.71 M | $1,809.51 B |
| 04/07/2025 | $162.00 | $175.26 (8.19%) | $183.41 | $161.38 | 109.33 M | $1,858.28 B |
| 04/04/2025 | $167.15 | $171.00 (2.3%) | $178.14 | $166.00 | 123.16 M | $1,813.11 B |
| 04/03/2025 | $183.00 | $178.41 (-2.51%) | $184.13 | $176.92 | 95.55 M | $1,891.68 B |
| 04/02/2025 | $187.66 | $196.01 (4.45%) | $198.34 | $187.66 | 53.68 M | $2,078.29 B |
| 04/01/2025 | $187.86 | $192.17 (2.29%) | $193.93 | $187.20 | 41.27 M | $2,037.58 B |
| 03/31/2025 | $188.19 | $190.26 (1.1%) | $191.33 | $184.40 | 63.55 M | $2,017.33 B |
| 03/28/2025 | $198.42 | $192.72 (-2.87%) | $199.26 | $191.88 | 52.55 M | $2,043.41 B |
| 03/27/2025 | $200.89 | $201.36 (0.23%) | $203.79 | $199.28 | 27.32 M | $2,135.02 B |
| 03/26/2025 | $205.84 | $201.13 (-2.29%) | $206.01 | $199.93 | 32.99 M | $2,132.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
