Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 190.00 | 192.12 | 188.96 | 190.90 | 190.90 | 29,990 |
| 2025-08-12 | 190.22 | 192.10 | 188.20 | 189.24 | 189.24 | 19,341 |
| 2025-08-11 | 191.08 | 192.72 | 189.74 | 190.94 | 190.94 | 31,951 |
| 2025-08-08 | 192.02 | 192.68 | 190.50 | 190.82 | 190.82 | 27,711 |
| 2025-08-07 | 189.86 | 194.28 | 189.54 | 191.88 | 191.88 | 158,621 |
| 2025-08-06 | 185.70 | 187.60 | 183.92 | 187.08 | 187.08 | 44,897 |
| 2025-08-05 | 184.44 | 187.30 | 184.00 | 185.22 | 185.22 | 34,695 |
| 2025-08-04 | 186.84 | 189.38 | 182.84 | 183.64 | 183.64 | 121,246 |
| 2025-08-01 | 190.90 | 190.90 | 186.14 | 186.72 | 186.72 | 212,069 |
| 2025-07-31 | 207.65 | 208.50 | 202.60 | 204.20 | 204.20 | 78,020 |
| 2025-07-30 | 200.65 | 202.30 | 199.96 | 200.55 | 200.55 | 21,134 |
| 2025-07-29 | 201.95 | 203.60 | 199.90 | 200.25 | 200.25 | 36,955 |
| 2025-07-28 | 199.18 | 201.20 | 198.66 | 200.80 | 200.80 | 49,479 |
| 2025-07-25 | 197.98 | 199.10 | 197.16 | 197.74 | 197.74 | 39,381 |
| 2025-07-24 | 195.00 | 198.72 | 194.72 | 197.36 | 197.36 | 59,338 |
| 2025-07-23 | 194.28 | 195.26 | 193.48 | 193.90 | 193.90 | 27,876 |
| 2025-07-22 | 196.08 | 196.96 | 193.32 | 193.38 | 193.38 | 48,275 |
| 2025-07-21 | 194.66 | 195.38 | 193.52 | 194.78 | 194.78 | 17,835 |
| 2025-07-18 | 193.20 | 193.62 | 191.44 | 192.86 | 192.86 | 24,011 |
| 2025-07-17 | 193.58 | 193.60 | 192.06 | 192.78 | 192.78 | 23,451 |
| 2025-07-16 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | 42,122 |
| 2025-07-15 | 193.88 | 195.30 | 192.92 | 195.22 | 195.22 | 34,356 |
| 2025-07-14 | 191.68 | 194.08 | 191.00 | 193.02 | 193.02 | 42,792 |
| 2025-07-11 | 190.80 | 192.60 | 189.22 | 192.16 | 192.16 | 49,128 |
| 2025-07-10 | 189.20 | 190.14 | 188.00 | 189.80 | 189.80 | 30,851 |
| 2025-07-09 | 187.68 | 191.58 | 187.36 | 190.12 | 190.12 | 37,034 |
| 2025-07-08 | 191.04 | 191.62 | 186.90 | 188.02 | 188.02 | 26,042 |
| 2025-07-07 | 189.48 | 191.50 | 189.22 | 191.04 | 191.04 | 30,268 |
| 2025-07-04 | 189.30 | 189.30 | 187.60 | 188.40 | 188.40 | 19,188 |
| 2025-07-03 | 186.66 | 190.32 | 186.52 | 189.48 | 189.48 | 38,893 |
| 2025-07-02 | 188.50 | 188.50 | 186.18 | 187.68 | 187.68 | 31,653 |
| 2025-07-01 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 25,751 |
| 2025-06-30 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 39,767 |
| 2025-06-27 | 186.62 | 188.90 | 186.48 | 187.62 | 187.62 | 26,865 |
| 2025-06-26 | 182.16 | 185.32 | 181.08 | 184.56 | 184.56 | 43,875 |
| 2025-06-25 | 184.08 | 186.16 | 183.62 | 183.64 | 183.64 | 26,112 |
| 2025-06-24 | 183.24 | 184.56 | 181.88 | 183.52 | 183.52 | 36,791 |
| 2025-06-23 | 181.24 | 183.60 | 180.78 | 180.88 | 180.88 | 32,380 |
| 2025-06-20 | 184.46 | 186.78 | 182.06 | 182.52 | 182.52 | 41,838 |
| 2025-06-19 | 185.22 | 185.26 | 183.28 | 184.12 | 184.12 | 30,702 |
| 2025-06-18 | 186.60 | 189.44 | 186.60 | 188.00 | 188.00 | 27,783 |
| 2025-06-17 | 185.70 | 188.00 | 184.84 | 187.52 | 187.52 | 25,253 |
| 2025-06-16 | 184.28 | 186.80 | 182.62 | 186.24 | 186.24 | 27,461 |
| 2025-06-13 | 180.50 | 184.20 | 180.32 | 184.02 | 184.02 | 48,968 |
| 2025-06-12 | 185.50 | 185.50 | 182.00 | 183.46 | 183.46 | 35,532 |
| 2025-06-11 | 189.98 | 190.94 | 188.50 | 188.74 | 188.74 | 20,746 |
| 2025-06-10 | 190.18 | 190.90 | 188.02 | 188.02 | 188.02 | 34,043 |
| 2025-06-09 | 187.00 | 188.74 | 186.64 | 188.48 | 188.48 | 32,226 |
| 2025-06-06 | 183.20 | 187.66 | 182.88 | 185.24 | 185.24 | 60,552 |
| 2025-06-05 | 182.40 | 185.80 | 181.16 | 185.32 | 185.32 | 88,934 |
| 2025-06-04 | 180.82 | 181.96 | 179.60 | 180.32 | 180.32 | 26,442 |
| 2025-06-03 | 180.50 | 183.62 | 179.70 | 181.80 | 181.80 | 28,926 |
| 2025-06-02 | 178.60 | 180.70 | 177.26 | 179.24 | 179.24 | 27,333 |
| 2025-05-30 | 180.44 | 182.44 | 178.60 | 179.92 | 179.92 | 20,181 |
| 2025-05-29 | 186.80 | 187.82 | 181.36 | 181.38 | 181.38 | 53,751 |
| 2025-05-28 | 182.02 | 183.62 | 180.94 | 181.94 | 181.94 | 21,928 |
| 2025-05-27 | 179.22 | 181.36 | 177.82 | 181.36 | 181.36 | 38,841 |
| 2025-05-26 | 179.50 | 179.50 | 178.36 | 179.00 | 179.00 | 26,172 |
| 2025-05-23 | 179.68 | 179.68 | 173.10 | 177.38 | 177.38 | 59,193 |
| 2025-05-22 | 179.88 | 180.40 | 177.30 | 179.88 | 179.88 | 35,612 |
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.