Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 216.85 | 222.35 | 216.00 | 219.30 | 219.30 | 57,349 |
| 2025-11-03 | 212.40 | 225.15 | 211.90 | 221.50 | 221.50 | 193,073 |
| 2025-10-31 | 215.00 | 219.75 | 212.55 | 213.45 | 213.45 | 330,489 |
| 2025-10-30 | 198.02 | 198.02 | 193.80 | 195.02 | 195.02 | 60,896 |
| 2025-10-29 | 198.00 | 201.00 | 195.94 | 198.34 | 198.34 | 74,681 |
| 2025-10-28 | 195.50 | 196.54 | 194.20 | 196.50 | 196.50 | 42,902 |
| 2025-10-27 | 195.96 | 196.72 | 194.78 | 195.42 | 195.42 | 52,369 |
| 2025-10-24 | 190.38 | 193.10 | 189.42 | 192.38 | 192.38 | 53,468 |
| 2025-10-23 | 189.06 | 190.26 | 188.08 | 189.80 | 189.80 | 21,339 |
| 2025-10-22 | 190.40 | 190.52 | 187.02 | 188.34 | 188.34 | 36,472 |
| 2025-10-21 | 185.98 | 191.50 | 185.86 | 191.24 | 191.24 | 58,555 |
| 2025-10-20 | 184.36 | 184.98 | 181.50 | 184.54 | 184.54 | 75,849 |
| 2025-10-17 | 180.68 | 184.08 | 180.00 | 181.32 | 181.32 | 65,034 |
| 2025-10-16 | 185.32 | 187.40 | 184.86 | 185.84 | 185.84 | 24,240 |
| 2025-10-15 | 187.14 | 187.82 | 185.00 | 185.00 | 185.00 | 59,187 |
| 2025-10-14 | 188.48 | 188.96 | 183.82 | 187.14 | 187.14 | 41,190 |
| 2025-10-13 | 189.90 | 191.38 | 187.76 | 190.36 | 190.36 | 47,442 |
| 2025-10-10 | 196.50 | 197.30 | 188.80 | 189.06 | 189.06 | 48,467 |
| 2025-10-09 | 194.44 | 194.44 | 191.48 | 193.10 | 193.10 | 24,716 |
| 2025-10-08 | 191.00 | 192.96 | 190.12 | 192.78 | 192.78 | 33,408 |
| 2025-10-07 | 188.78 | 191.06 | 188.72 | 189.62 | 189.62 | 28,947 |
| 2025-10-06 | 188.98 | 189.82 | 184.84 | 187.42 | 187.42 | 36,666 |
| 2025-10-03 | 190.00 | 191.14 | 189.28 | 189.64 | 189.64 | 21,379 |
| 2025-10-02 | 188.56 | 189.06 | 186.72 | 188.80 | 188.80 | 65,225 |
| 2025-10-01 | 184.52 | 187.64 | 184.10 | 187.32 | 187.32 | 60,659 |
| 2025-09-30 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | 29,001 |
| 2025-09-29 | 189.04 | 190.22 | 186.98 | 188.32 | 188.32 | 40,474 |
| 2025-09-26 | 187.44 | 189.56 | 186.80 | 187.74 | 187.74 | 57,996 |
| 2025-09-25 | 188.20 | 189.26 | 186.64 | 188.54 | 188.54 | 35,925 |
| 2025-09-24 | 188.86 | 191.26 | 187.80 | 188.04 | 188.04 | 37,597 |
| 2025-09-23 | 193.80 | 194.16 | 187.64 | 189.32 | 189.32 | 28,410 |
| 2025-09-22 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 21,438 |
| 2025-09-19 | 197.04 | 199.12 | 196.30 | 198.60 | 198.60 | 35,151 |
| 2025-09-18 | 197.40 | 197.72 | 194.84 | 197.66 | 197.66 | 39,810 |
| 2025-09-17 | 197.70 | 198.14 | 193.90 | 194.68 | 194.68 | 21,546 |
| 2025-09-16 | 197.02 | 199.20 | 196.50 | 198.92 | 198.92 | 58,723 |
| 2025-09-15 | 195.18 | 198.78 | 195.08 | 197.70 | 197.70 | 34,268 |
| 2025-09-12 | 195.86 | 197.54 | 194.94 | 195.38 | 195.38 | 19,614 |
| 2025-09-11 | 198.10 | 198.82 | 195.40 | 197.10 | 197.10 | 29,586 |
| 2025-09-10 | 203.10 | 203.50 | 196.88 | 198.08 | 198.08 | 60,737 |
| 2025-09-09 | 201.25 | 201.85 | 200.25 | 201.40 | 201.40 | 14,959 |
| 2025-09-08 | 198.62 | 202.10 | 198.56 | 202.00 | 202.00 | 25,082 |
| 2025-09-05 | 202.30 | 202.30 | 197.84 | 198.24 | 198.24 | 37,370 |
| 2025-09-04 | 195.36 | 201.50 | 195.36 | 200.20 | 200.20 | 59,326 |
| 2025-09-03 | 193.50 | 194.94 | 193.08 | 193.14 | 193.14 | 7,579 |
| 2025-09-02 | 195.24 | 195.42 | 191.10 | 191.10 | 191.10 | 45,195 |
| 2025-09-01 | 195.02 | 195.88 | 194.90 | 195.00 | 195.00 | 11,219 |
| 2025-08-29 | 198.06 | 198.90 | 195.36 | 195.66 | 195.66 | 28,997 |
| 2025-08-28 | 197.38 | 199.48 | 195.46 | 199.10 | 199.10 | 26,237 |
| 2025-08-27 | 196.62 | 198.20 | 196.62 | 197.16 | 197.16 | 27,908 |
| 2025-08-26 | 195.30 | 196.14 | 194.00 | 195.54 | 195.54 | 13,289 |
| 2025-08-25 | 194.90 | 196.40 | 194.28 | 196.38 | 196.38 | 7,791 |
| 2025-08-22 | 190.90 | 194.26 | 190.56 | 194.22 | 194.22 | 21,138 |
| 2025-08-21 | 192.38 | 192.96 | 189.80 | 190.98 | 190.98 | 27,128 |
| 2025-08-20 | 194.76 | 195.40 | 189.44 | 191.98 | 191.98 | 26,824 |
| 2025-08-19 | 197.94 | 198.10 | 195.28 | 196.04 | 196.04 | 16,576 |
| 2025-08-18 | 197.02 | 197.90 | 195.82 | 197.32 | 197.32 | 15,288 |
| 2025-08-15 | 198.44 | 200.10 | 197.42 | 197.42 | 197.42 | 31,376 |
| 2025-08-14 | 191.88 | 197.84 | 191.86 | 196.34 | 196.34 | 61,799 |
| 2025-08-13 | 190.00 | 192.12 | 188.96 | 190.90 | 190.90 | 29,990 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.