Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 212.40 | 213.95 | 208.75 | 210.00 | 210.00 | 35,143 |
| 2025-02-20 | 216.00 | 216.70 | 211.95 | 212.40 | 212.40 | 44,361 |
| 2025-02-19 | 216.45 | 217.15 | 214.30 | 215.90 | 215.90 | 20,954 |
| 2025-02-18 | 219.90 | 220.25 | 214.65 | 214.85 | 214.85 | 37,426 |
| 2025-02-17 | 217.85 | 220.00 | 217.85 | 219.50 | 219.50 | 34,197 |
| 2025-02-14 | 220.20 | 220.80 | 216.40 | 217.95 | 217.95 | 43,725 |
| 2025-02-13 | 220.10 | 220.80 | 219.00 | 219.40 | 219.40 | 34,782 |
| 2025-02-12 | 224.25 | 224.65 | 220.55 | 221.45 | 221.45 | 34,136 |
| 2025-02-11 | 224.90 | 225.95 | 223.25 | 223.75 | 223.75 | 35,289 |
| 2025-02-10 | 223.15 | 226.65 | 222.50 | 225.85 | 225.85 | 46,195 |
| 2025-02-07 | 221.70 | 226.10 | 220.25 | 221.50 | 221.50 | 115,371 |
| 2025-02-06 | 228.85 | 231.00 | 228.40 | 228.95 | 228.95 | 60,349 |
| 2025-02-05 | 229.95 | 230.00 | 225.95 | 226.20 | 226.20 | 41,411 |
| 2025-02-04 | 230.70 | 233.60 | 228.15 | 233.55 | 233.55 | 63,226 |
| 2025-02-03 | 225.95 | 232.00 | 225.95 | 230.05 | 230.05 | 100,243 |
| 2025-01-31 | 227.20 | 231.05 | 226.50 | 230.15 | 230.15 | 41,502 |
| 2025-01-30 | 227.00 | 228.75 | 223.00 | 224.10 | 224.10 | 39,273 |
| 2025-01-29 | 229.60 | 231.50 | 227.55 | 228.25 | 228.25 | 35,006 |
| 2025-01-28 | 225.00 | 231.15 | 224.10 | 229.90 | 229.90 | 71,900 |
| 2025-01-27 | 218.15 | 222.80 | 208.30 | 221.15 | 221.15 | 219,879 |
| 2025-01-24 | 225.00 | 225.45 | 222.65 | 222.95 | 222.95 | 50,633 |
| 2025-01-23 | 225.10 | 226.00 | 222.70 | 225.35 | 225.35 | 42,898 |
| 2025-01-22 | 222.40 | 225.85 | 221.70 | 225.40 | 225.40 | 54,510 |
| 2025-01-21 | 219.05 | 222.35 | 218.60 | 220.50 | 220.50 | 43,229 |
| 2025-01-20 | 220.15 | 220.25 | 216.95 | 218.45 | 218.45 | 50,104 |
| 2025-01-17 | 215.05 | 220.30 | 214.90 | 218.00 | 218.00 | 34,834 |
| 2025-01-16 | 218.00 | 218.70 | 216.50 | 216.95 | 216.95 | 53,848 |
| 2025-01-15 | 211.90 | 216.45 | 211.10 | 215.50 | 215.50 | 39,467 |
| 2025-01-14 | 214.30 | 215.85 | 212.00 | 212.65 | 212.65 | 31,063 |
| 2025-01-13 | 213.00 | 214.85 | 210.95 | 213.15 | 213.15 | 43,336 |
| 2025-01-10 | 215.50 | 216.00 | 211.45 | 212.70 | 212.70 | 20,914 |
| 2025-01-09 | 215.15 | 216.60 | 214.60 | 216.60 | 216.60 | 9,658 |
| 2025-01-08 | 215.60 | 217.00 | 213.25 | 215.40 | 215.40 | 31,166 |
| 2025-01-07 | 218.50 | 220.00 | 214.55 | 215.70 | 215.70 | 22,103 |
| 2025-01-06 | 218.00 | 220.25 | 216.90 | 219.50 | 219.50 | 29,823 |
| 2025-01-03 | 215.05 | 218.60 | 214.65 | 217.55 | 217.55 | 28,224 |
| 2025-01-02 | 213.10 | 218.45 | 212.90 | 218.05 | 218.05 | 50,485 |
| 2024-12-30 | 213.45 | 214.75 | 211.85 | 212.25 | 212.25 | 17,798 |
| 2024-12-27 | 217.30 | 217.60 | 212.00 | 213.55 | 213.55 | 29,900 |
| 2024-12-23 | 218.20 | 218.35 | 215.45 | 217.20 | 217.20 | 35,270 |
| 2024-12-20 | 213.40 | 215.65 | 208.15 | 215.65 | 215.65 | 116,998 |
| 2024-12-19 | 214.00 | 217.20 | 212.55 | 217.20 | 217.20 | 81,139 |
| 2024-12-18 | 220.95 | 222.30 | 218.75 | 219.75 | 219.75 | 44,269 |
| 2024-12-17 | 221.55 | 222.20 | 217.10 | 220.30 | 220.30 | 35,616 |
| 2024-12-16 | 216.50 | 221.25 | 216.50 | 219.40 | 219.40 | 47,664 |
| 2024-12-13 | 218.95 | 219.25 | 215.60 | 216.95 | 216.95 | 37,083 |
| 2024-12-12 | 219.00 | 220.60 | 216.65 | 219.05 | 219.05 | 62,945 |
| 2024-12-11 | 215.30 | 220.35 | 214.30 | 219.35 | 219.35 | 59,103 |
| 2024-12-10 | 215.50 | 217.95 | 214.25 | 216.10 | 216.10 | 37,025 |
| 2024-12-09 | 215.50 | 217.50 | 213.65 | 216.70 | 216.70 | 58,449 |
| 2024-12-06 | 208.70 | 213.20 | 208.40 | 212.80 | 212.80 | 43,638 |
| 2024-12-05 | 207.15 | 208.25 | 205.55 | 208.00 | 208.00 | 57,087 |
| 2024-12-04 | 203.50 | 209.10 | 203.40 | 206.85 | 206.85 | 51,891 |
| 2024-12-03 | 201.45 | 202.80 | 199.34 | 202.35 | 202.35 | 35,144 |
| 2024-12-02 | 198.30 | 203.40 | 197.94 | 201.65 | 201.65 | 67,160 |
| 2024-11-29 | 195.70 | 196.64 | 194.00 | 195.46 | 195.46 | 28,884 |
| 2024-11-28 | 195.10 | 197.04 | 195.10 | 197.02 | 197.02 | 22,194 |
| 2024-11-27 | 198.54 | 198.54 | 194.28 | 194.82 | 194.82 | 48,447 |
| 2024-11-26 | 192.00 | 198.22 | 190.52 | 196.78 | 196.78 | 62,389 |
| 2024-11-25 | 189.82 | 192.04 | 189.00 | 190.98 | 190.98 | 66,090 |
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.