5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
+11.70%
6 MONTH PERFORMANCE
+7.88%
YEAR-TO-DATE PERFORMANCE
+4.38%
1 YEAR PERFORMANCE
+28.29%
Amazon.com, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/29/2025 | $231.32 | $229.00 (-1%) | $231.81 | $228.16 | 26.20 M | $2,435.87 B |
08/28/2025 | $229.01 | $231.60 (1.13%) | $232.71 | $228.02 | 33.68 M | $2,463.53 B |
08/27/2025 | $228.57 | $229.12 (0.24%) | $229.87 | $227.81 | 21.25 M | $2,437.15 B |
08/26/2025 | $227.11 | $228.71 (0.7%) | $229.00 | $226.02 | 26.11 M | $2,432.79 B |
08/25/2025 | $227.35 | $227.94 (0.26%) | $229.60 | $227.31 | 22.63 M | $2,424.60 B |
08/22/2025 | $222.79 | $228.84 (2.72%) | $229.14 | $220.82 | 37.32 M | $2,434.17 B |
08/21/2025 | $222.65 | $221.95 (-0.31%) | $222.78 | $220.50 | 32.14 M | $2,360.88 B |
08/20/2025 | $227.12 | $223.81 (-1.46%) | $227.27 | $220.92 | 36.60 M | $2,380.67 B |
08/19/2025 | $230.09 | $228.01 (-0.9%) | $230.53 | $227.12 | 29.89 M | $2,425.34 B |
08/18/2025 | $230.23 | $231.49 (0.55%) | $231.91 | $228.33 | 25.25 M | $2,462.36 B |
08/15/2025 | $232.58 | $231.03 (-0.67%) | $234.08 | $229.81 | 39.65 M | $2,457.47 B |
08/14/2025 | $227.40 | $230.98 (1.57%) | $233.11 | $227.02 | 61.55 M | $2,456.93 B |
08/13/2025 | $222.00 | $224.56 (1.15%) | $224.92 | $222.00 | 36.51 M | $2,388.64 B |
08/12/2025 | $222.23 | $221.47 (-0.34%) | $223.50 | $219.05 | 37.25 M | $2,355.78 B |
08/11/2025 | $221.78 | $221.30 (-0.22%) | $223.05 | $220.40 | 31.65 M | $2,353.97 B |
08/08/2025 | $223.14 | $222.69 (-0.2%) | $223.80 | $221.88 | 32.97 M | $2,368.75 B |
08/07/2025 | $221.00 | $223.13 (0.96%) | $226.22 | $220.82 | 40.60 M | $2,373.43 B |
08/06/2025 | $214.70 | $222.31 (3.54%) | $222.65 | $213.74 | 54.82 M | $2,364.71 B |
08/05/2025 | $213.05 | $213.75 (0.33%) | $216.30 | $212.87 | 51.51 M | $2,273.66 B |
08/04/2025 | $217.40 | $211.65 (-2.64%) | $217.44 | $211.42 | 77.89 M | $2,251.32 B |
08/01/2025 | $217.21 | $214.75 (-1.13%) | $220.44 | $212.80 | 122.26 M | $2,284.30 B |
07/31/2025 | $235.77 | $234.11 (-0.7%) | $236.53 | $231.40 | 104.36 M | $2,490.23 B |
07/30/2025 | $231.64 | $230.19 (-0.63%) | $231.80 | $229.29 | 32.99 M | $2,448.53 B |
07/29/2025 | $234.15 | $231.01 (-1.34%) | $234.72 | $230.31 | 33.72 M | $2,457.25 B |
07/28/2025 | $233.35 | $232.79 (-0.24%) | $234.29 | $232.25 | 26.30 M | $2,476.19 B |
07/25/2025 | $232.22 | $231.44 (-0.34%) | $232.48 | $231.18 | 28.71 M | $2,453.96 B |
07/24/2025 | $229.17 | $232.23 (1.34%) | $236.00 | $228.64 | 42.90 M | $2,462.33 B |
07/23/2025 | $228.47 | $228.29 (-0.08%) | $228.79 | $227.09 | 28.29 M | $2,420.56 B |
07/22/2025 | $229.68 | $227.47 (-0.96%) | $230.00 | $226.35 | 37.48 M | $2,411.86 B |
07/21/2025 | $225.84 | $229.30 (1.53%) | $229.69 | $225.65 | 40.30 M | $2,431.27 B |
07/18/2025 | $225.14 | $226.13 (0.44%) | $226.40 | $222.98 | 37.83 M | $2,397.66 B |
07/17/2025 | $223.32 | $223.88 (0.25%) | $224.50 | $222.51 | 31.86 M | $2,373.80 B |
07/16/2025 | $225.88 | $223.19 (-1.19%) | $226.10 | $222.18 | 39.54 M | $2,366.48 B |
07/15/2025 | $226.20 | $226.35 (0.07%) | $227.27 | $225.46 | 34.91 M | $2,399.99 B |
07/14/2025 | $225.07 | $225.69 (0.28%) | $226.66 | $224.24 | 35.70 M | $2,392.99 B |
07/11/2025 | $223.58 | $225.02 (0.64%) | $226.68 | $222.37 | 50.52 M | $2,385.89 B |
07/10/2025 | $221.55 | $222.26 (0.32%) | $222.79 | $219.70 | 30.37 M | $2,356.62 B |
07/09/2025 | $221.07 | $222.54 (0.66%) | $224.29 | $220.47 | 38.16 M | $2,359.59 B |
07/08/2025 | $223.92 | $219.36 (-2.04%) | $224.00 | $218.43 | 45.69 M | $2,325.87 B |
07/07/2025 | $223.00 | $223.47 (0.21%) | $224.29 | $222.37 | 36.60 M | $2,369.45 B |
07/03/2025 | $221.82 | $223.41 (0.72%) | $224.01 | $221.36 | 29.63 M | $2,368.82 B |
07/02/2025 | $219.73 | $219.92 (0.09%) | $221.60 | $219.06 | 30.89 M | $2,331.81 B |
07/01/2025 | $219.50 | $220.46 (0.44%) | $221.88 | $217.93 | 39.26 M | $2,337.54 B |
06/30/2025 | $223.52 | $219.39 (-1.85%) | $223.82 | $219.12 | 58.89 M | $2,326.19 B |
06/27/2025 | $219.92 | $223.30 (1.54%) | $223.30 | $216.74 | 119.22 M | $2,367.65 B |
06/26/2025 | $213.12 | $217.12 (1.88%) | $218.04 | $212.01 | 50.48 M | $2,302.12 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 |