Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 182.40 | 183.00 | 180.94 | 181.02 | 181.02 | 20,281 |
| 2025-05-19 | 179.60 | 183.76 | 178.24 | 182.36 | 182.36 | 61,447 |
| 2025-05-16 | 182.72 | 184.96 | 182.62 | 184.16 | 184.16 | 41,946 |
| 2025-05-15 | 186.30 | 186.52 | 181.40 | 182.42 | 182.42 | 71,767 |
| 2025-05-14 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | 0 |
| 2025-05-13 | 187.00 | 192.86 | 186.18 | 190.84 | 190.84 | 84,717 |
| 2025-05-12 | 181.00 | 190.20 | 181.00 | 186.70 | 186.70 | 223,681 |
| 2025-05-09 | 171.66 | 172.72 | 169.50 | 170.72 | 170.72 | 52,917 |
| 2025-05-08 | 169.70 | 170.74 | 167.32 | 170.10 | 170.10 | 60,476 |
| 2025-05-07 | 165.00 | 168.08 | 163.00 | 165.72 | 165.72 | 34,551 |
| 2025-05-06 | 164.30 | 164.78 | 162.30 | 164.60 | 164.60 | 31,816 |
| 2025-05-05 | 166.40 | 166.68 | 163.46 | 165.54 | 165.54 | 44,497 |
| 2025-05-02 | 164.08 | 170.64 | 163.10 | 166.78 | 166.78 | 81,850 |
| 2025-04-30 | 163.90 | 164.78 | 157.50 | 160.52 | 160.52 | 59,016 |
| 2025-04-29 | 165.44 | 165.96 | 160.52 | 163.10 | 163.10 | 65,387 |
| 2025-04-28 | 166.90 | 167.68 | 163.26 | 163.54 | 163.54 | 45,309 |
| 2025-04-25 | 167.80 | 168.00 | 163.30 | 164.44 | 164.44 | 62,637 |
| 2025-04-24 | 158.80 | 162.76 | 156.74 | 162.54 | 162.54 | 68,289 |
| 2025-04-23 | 157.62 | 165.00 | 157.28 | 161.14 | 161.14 | 101,573 |
| 2025-04-22 | 148.98 | 151.70 | 146.58 | 150.82 | 150.82 | 94,131 |
| 2025-04-17 | 154.80 | 155.76 | 151.68 | 152.64 | 152.64 | 62,573 |
| 2025-04-16 | 156.20 | 158.84 | 154.54 | 157.30 | 157.30 | 65,338 |
| 2025-04-15 | 160.68 | 161.84 | 158.76 | 159.68 | 159.68 | 52,978 |
| 2025-04-14 | 164.40 | 166.70 | 160.80 | 160.96 | 160.96 | 125,030 |
| 2025-04-11 | 162.02 | 162.10 | 156.66 | 158.38 | 158.38 | 98,933 |
| 2025-04-10 | 174.00 | 174.94 | 162.56 | 162.56 | 162.56 | 143,641 |
| 2025-04-09 | 155.04 | 158.70 | 151.00 | 154.72 | 154.72 | 336,805 |
| 2025-04-08 | 163.30 | 170.18 | 162.88 | 163.16 | 163.16 | 214,296 |
| 2025-04-07 | 142.86 | 167.22 | 142.60 | 157.80 | 157.80 | 419,083 |
| 2025-04-04 | 160.10 | 162.00 | 147.80 | 160.48 | 160.48 | 368,395 |
| 2025-04-03 | 170.40 | 170.76 | 159.38 | 163.72 | 163.72 | 216,803 |
| 2025-04-02 | 177.98 | 178.18 | 173.22 | 177.28 | 177.28 | 41,979 |
| 2025-04-01 | 176.18 | 178.66 | 173.64 | 177.74 | 177.74 | 77,604 |
| 2025-03-31 | 174.60 | 175.90 | 170.82 | 173.64 | 173.64 | 138,123 |
| 2025-03-28 | 185.74 | 186.52 | 178.10 | 178.72 | 178.72 | 46,964 |
| 2025-03-27 | 186.60 | 188.88 | 185.00 | 187.70 | 187.70 | 27,769 |
| 2025-03-26 | 191.10 | 191.74 | 187.00 | 188.20 | 188.20 | 55,389 |
| 2025-03-25 | 188.90 | 190.56 | 187.22 | 189.16 | 189.16 | 64,981 |
| 2025-03-24 | 183.74 | 188.24 | 183.44 | 187.44 | 187.44 | 58,132 |
| 2025-03-21 | 179.86 | 181.14 | 177.38 | 180.60 | 180.60 | 50,288 |
| 2025-03-20 | 180.90 | 184.10 | 177.98 | 180.12 | 180.12 | 63,159 |
| 2025-03-19 | 176.86 | 178.52 | 176.22 | 177.98 | 177.98 | 38,998 |
| 2025-03-18 | 179.48 | 179.50 | 173.78 | 175.64 | 175.64 | 83,727 |
| 2025-03-17 | 181.80 | 183.50 | 177.90 | 178.80 | 178.80 | 55,397 |
| 2025-03-14 | 180.38 | 182.24 | 179.54 | 181.74 | 181.74 | 28,910 |
| 2025-03-13 | 182.16 | 183.42 | 178.28 | 178.62 | 178.62 | 49,227 |
| 2025-03-12 | 181.10 | 185.72 | 179.14 | 183.14 | 183.14 | 104,657 |
| 2025-03-11 | 178.00 | 183.26 | 175.78 | 179.84 | 179.84 | 80,398 |
| 2025-03-10 | 182.02 | 182.26 | 176.14 | 178.82 | 178.82 | 93,163 |
| 2025-03-07 | 184.70 | 186.08 | 179.16 | 179.34 | 179.34 | 76,376 |
| 2025-03-06 | 192.10 | 192.24 | 186.90 | 188.38 | 188.38 | 66,305 |
| 2025-03-05 | 193.40 | 193.40 | 188.90 | 190.18 | 190.18 | 46,764 |
| 2025-03-04 | 193.60 | 195.84 | 188.10 | 190.12 | 190.12 | 163,903 |
| 2025-03-03 | 204.90 | 205.60 | 198.68 | 198.76 | 198.76 | 46,402 |
| 2025-02-28 | 200.05 | 202.60 | 198.92 | 201.80 | 201.80 | 43,387 |
| 2025-02-27 | 206.05 | 210.50 | 203.35 | 206.15 | 206.15 | 75,577 |
| 2025-02-26 | 204.00 | 208.00 | 203.75 | 206.15 | 206.15 | 59,897 |
| 2025-02-25 | 200.00 | 203.05 | 194.70 | 196.18 | 196.18 | 119,768 |
| 2025-02-24 | 206.60 | 208.55 | 203.25 | 204.35 | 204.35 | 65,355 |
| 2025-02-21 | 212.40 | 213.95 | 208.75 | 210.00 | 210.00 | 35,143 |
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.