5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
+4.07%
Amazon.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $230.32 | $229.53 (-0.34%) | $231.24 | $228.55 | 32.79 M | $2,450.00 B |
| 12/04/2025 | $232.77 | $229.11 (-1.57%) | $233.50 | $226.80 | 45.68 M | $2,445.52 B |
| 12/03/2025 | $233.35 | $232.38 (-0.42%) | $233.38 | $230.61 | 35.50 M | $2,480.42 B |
| 12/02/2025 | $235.01 | $234.42 (-0.25%) | $238.97 | $233.55 | 45.79 M | $2,502.20 B |
| 12/01/2025 | $233.22 | $233.88 (0.28%) | $235.80 | $232.25 | 42.90 M | $2,496.44 B |
| 11/28/2025 | $231.24 | $233.22 (0.86%) | $233.29 | $230.22 | 20.29 M | $2,489.39 B |
| 11/26/2025 | $230.74 | $229.16 (-0.68%) | $231.75 | $228.77 | 38.50 M | $2,446.05 B |
| 11/25/2025 | $226.38 | $229.67 (1.45%) | $230.52 | $223.80 | 39.38 M | $2,451.50 B |
| 11/24/2025 | $222.56 | $226.28 (1.67%) | $227.33 | $222.27 | 54.32 M | $2,415.31 B |
| 11/21/2025 | $216.35 | $220.69 (2.01%) | $222.21 | $215.18 | 68.49 M | $2,355.65 B |
| 11/20/2025 | $227.05 | $217.14 (-4.36%) | $227.41 | $216.74 | 50.31 M | $2,317.75 B |
| 11/19/2025 | $223.74 | $222.69 (-0.47%) | $223.74 | $218.52 | 58.34 M | $2,376.99 B |
| 11/18/2025 | $228.10 | $222.55 (-2.43%) | $230.20 | $222.42 | 60.61 M | $2,375.50 B |
| 11/17/2025 | $233.25 | $232.87 (-0.16%) | $234.60 | $229.19 | 59.92 M | $2,485.65 B |
| 11/14/2025 | $235.06 | $234.69 (-0.16%) | $238.73 | $232.89 | 38.96 M | $2,505.08 B |
| 11/13/2025 | $243.05 | $237.58 (-2.25%) | $243.75 | $236.50 | 41.40 M | $2,535.93 B |
| 11/12/2025 | $250.24 | $244.20 (-2.41%) | $250.37 | $243.75 | 31.19 M | $2,606.59 B |
| 11/11/2025 | $248.41 | $249.10 (0.28%) | $249.75 | $247.23 | 23.56 M | $2,658.89 B |
| 11/10/2025 | $248.34 | $248.40 (0.02%) | $251.75 | $245.59 | 36.48 M | $2,651.42 B |
| 11/07/2025 | $242.90 | $244.41 (0.62%) | $244.90 | $238.49 | 46.37 M | $2,608.83 B |
| 11/06/2025 | $249.16 | $243.04 (-2.46%) | $250.38 | $242.17 | 46.00 M | $2,594.21 B |
| 11/05/2025 | $249.03 | $250.20 (0.47%) | $251.00 | $246.16 | 40.61 M | $2,670.63 B |
| 11/04/2025 | $250.38 | $249.32 (-0.42%) | $257.01 | $248.66 | 51.55 M | $2,661.24 B |
| 11/03/2025 | $255.36 | $254.00 (-0.53%) | $258.60 | $252.90 | 96.00 M | $2,711.20 B |
| 10/31/2025 | $250.10 | $244.22 (-2.35%) | $250.50 | $243.98 | 166.34 M | $2,606.80 B |
| 10/30/2025 | $227.06 | $222.86 (-1.85%) | $228.44 | $222.75 | 102.25 M | $2,378.81 B |
| 10/29/2025 | $231.67 | $230.30 (-0.59%) | $232.82 | $227.76 | 52.04 M | $2,458.22 B |
| 10/28/2025 | $228.22 | $229.25 (0.45%) | $231.49 | $226.21 | 47.10 M | $2,447.01 B |
| 10/27/2025 | $227.66 | $226.97 (-0.3%) | $228.40 | $225.54 | 38.27 M | $2,422.68 B |
| 10/24/2025 | $221.97 | $224.21 (1.01%) | $225.40 | $221.90 | 38.69 M | $2,384.92 B |
| 10/23/2025 | $219.00 | $221.09 (0.95%) | $221.30 | $218.18 | 31.54 M | $2,351.73 B |
| 10/22/2025 | $219.30 | $217.95 (-0.62%) | $220.01 | $216.52 | 44.31 M | $2,318.33 B |
| 10/21/2025 | $218.43 | $222.03 (1.65%) | $223.32 | $217.99 | 50.49 M | $2,361.73 B |
| 10/20/2025 | $213.88 | $216.48 (1.22%) | $216.69 | $213.59 | 38.88 M | $2,302.70 B |
| 10/17/2025 | $214.56 | $213.04 (-0.71%) | $214.80 | $211.03 | 45.99 M | $2,266.11 B |
| 10/16/2025 | $215.67 | $214.47 (-0.56%) | $218.59 | $212.81 | 42.41 M | $2,281.32 B |
| 10/15/2025 | $216.62 | $215.57 (-0.48%) | $217.71 | $212.66 | 45.91 M | $2,293.02 B |
| 10/14/2025 | $215.56 | $216.39 (0.39%) | $219.32 | $212.60 | 45.67 M | $2,301.74 B |
| 10/13/2025 | $217.70 | $220.07 (1.09%) | $220.68 | $217.04 | 37.81 M | $2,340.88 B |
| 10/10/2025 | $226.21 | $216.37 (-4.35%) | $228.25 | $216.00 | 72.37 M | $2,301.53 B |
| 10/09/2025 | $225.00 | $227.74 (1.22%) | $228.21 | $221.75 | 46.41 M | $2,422.47 B |
| 10/08/2025 | $222.92 | $225.22 (1.03%) | $226.73 | $221.19 | 46.69 M | $2,395.67 B |
| 10/07/2025 | $220.88 | $221.78 (0.41%) | $222.89 | $220.17 | 31.19 M | $2,359.07 B |
| 10/06/2025 | $221.00 | $220.90 (-0.05%) | $221.73 | $216.03 | 43.69 M | $2,349.71 B |
| 10/03/2025 | $223.44 | $219.51 (-1.76%) | $224.20 | $219.34 | 43.64 M | $2,334.93 B |
| 10/02/2025 | $221.01 | $222.41 (0.63%) | $222.81 | $218.95 | 41.26 M | $2,365.78 B |
| 10/01/2025 | $217.36 | $220.63 (1.5%) | $222.15 | $216.61 | 43.93 M | $2,346.84 B |
| 09/30/2025 | $222.03 | $219.57 (-1.11%) | $222.24 | $217.89 | 48.40 M | $2,335.57 B |
| 09/29/2025 | $220.08 | $222.17 (0.95%) | $222.60 | $219.30 | 44.26 M | $2,363.22 B |
| 09/26/2025 | $219.08 | $219.78 (0.32%) | $221.05 | $218.02 | 41.65 M | $2,337.80 B |
| 09/25/2025 | $220.06 | $218.15 (-0.87%) | $220.67 | $216.47 | 52.23 M | $2,320.46 B |
| 09/24/2025 | $224.15 | $220.21 (-1.76%) | $224.56 | $219.45 | 49.51 M | $2,342.37 B |
| 09/23/2025 | $227.83 | $220.71 (-3.13%) | $227.86 | $220.07 | 70.96 M | $2,347.69 B |
| 09/22/2025 | $230.56 | $227.63 (-1.27%) | $230.57 | $227.51 | 45.91 M | $2,421.30 B |
| 09/19/2025 | $232.37 | $231.48 (-0.38%) | $234.16 | $229.70 | 97.94 M | $2,462.25 B |
| 09/18/2025 | $232.50 | $231.23 (-0.55%) | $233.48 | $228.79 | 37.93 M | $2,459.59 B |
| 09/17/2025 | $233.77 | $231.62 (-0.92%) | $234.30 | $228.71 | 42.82 M | $2,463.74 B |
| 09/16/2025 | $232.94 | $234.05 (0.48%) | $235.90 | $232.23 | 38.20 M | $2,489.59 B |
| 09/15/2025 | $230.63 | $231.43 (0.35%) | $233.73 | $230.32 | 33.24 M | $2,461.72 B |
| 09/12/2025 | $230.35 | $228.15 (-0.96%) | $230.79 | $226.29 | 38.50 M | $2,426.83 B |
| 09/11/2025 | $231.49 | $229.95 (-0.67%) | $231.53 | $229.34 | 37.49 M | $2,445.98 B |
| 09/10/2025 | $237.52 | $230.33 (-3.03%) | $237.68 | $229.10 | 60.91 M | $2,450.02 B |
| 09/09/2025 | $236.36 | $238.24 (0.8%) | $238.85 | $235.08 | 27.03 M | $2,534.16 B |
| 09/08/2025 | $234.94 | $235.84 (0.38%) | $237.60 | $233.75 | 33.95 M | $2,508.63 B |
| 09/05/2025 | $235.19 | $232.33 (-1.22%) | $236.00 | $231.93 | 36.72 M | $2,471.29 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.
