5 DAY PERFORMANCE
+14.23%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
+21.72%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+29.77%
Amazon.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $200.72 | $196.38 (-2.16%) | $201.52 | $195.30 | 16.81 M | |
| 03/11/2025 | $193.90 | $196.59 (1.39%) | $200.18 | $193.40 | 52.30 M | $2,074.42 B |
| 03/10/2025 | $195.60 | $194.54 (-0.54%) | $196.73 | $190.85 | 62.35 M | $2,052.79 B |
| 03/07/2025 | $199.49 | $199.25 (-0.12%) | $202.27 | $192.53 | 59.80 M | $2,102.49 B |
| 03/06/2025 | $204.40 | $200.70 (-1.81%) | $205.77 | $198.30 | 49.86 M | $2,117.79 B |
| 03/05/2025 | $204.80 | $208.36 (1.74%) | $209.98 | $203.26 | 38.61 M | $2,198.61 B |
| 03/04/2025 | $200.11 | $203.80 (1.84%) | $206.80 | $197.43 | 60.85 M | $2,150.50 B |
| 03/03/2025 | $213.35 | $205.02 (-3.9%) | $214.01 | $202.55 | 42.95 M | $2,163.37 B |
| 02/28/2025 | $208.65 | $212.28 (1.74%) | $212.62 | $206.99 | 51.77 M | $2,239.98 B |
| 02/27/2025 | $218.35 | $208.74 (-4.4%) | $219.97 | $208.37 | 40.55 M | $2,202.62 B |
| 02/26/2025 | $214.94 | $214.35 (-0.27%) | $218.16 | $213.09 | 39.12 M | $2,261.82 B |
| 02/25/2025 | $211.63 | $212.80 (0.55%) | $213.34 | $204.16 | 58.96 M | $2,245.47 B |
| 02/24/2025 | $217.45 | $212.71 (-2.18%) | $217.72 | $212.42 | 42.39 M | $2,244.52 B |
| 02/21/2025 | $223.28 | $216.58 (-3%) | $223.31 | $214.74 | 55.32 M | $2,285.35 B |
| 02/20/2025 | $224.78 | $222.88 (-0.85%) | $225.13 | $221.81 | 30.00 M | $2,351.83 B |
| 02/19/2025 | $225.52 | $226.63 (0.49%) | $226.83 | $223.71 | 28.57 M | $2,391.40 B |
| 02/18/2025 | $228.82 | $226.65 (-0.95%) | $229.30 | $223.72 | 42.98 M | $2,391.61 B |
| 02/14/2025 | $229.20 | $228.68 (-0.23%) | $229.89 | $227.23 | 27.03 M | $2,413.03 B |
| 02/13/2025 | $228.85 | $230.37 (0.66%) | $230.42 | $227.52 | 31.35 M | $2,430.86 B |
| 02/12/2025 | $230.46 | $228.93 (-0.66%) | $231.18 | $228.16 | 32.29 M | $2,415.67 B |
| 02/11/2025 | $231.92 | $232.76 (0.36%) | $233.44 | $230.13 | 23.71 M | $2,456.08 B |
| 02/10/2025 | $230.55 | $233.14 (1.12%) | $233.92 | $229.20 | 35.42 M | $2,460.09 B |
| 02/07/2025 | $232.50 | $229.15 (-1.44%) | $234.81 | $228.06 | 78.08 M | $2,417.99 B |
| 02/06/2025 | $238.01 | $238.83 (0.34%) | $239.66 | $236.01 | 60.90 M | $2,520.13 B |
| 02/05/2025 | $237.02 | $236.17 (-0.36%) | $238.32 | $235.20 | 38.83 M | $2,492.07 B |
| 02/04/2025 | $239.01 | $242.06 (1.28%) | $242.52 | $238.03 | 29.71 M | $2,554.22 B |
| 02/03/2025 | $234.06 | $237.42 (1.44%) | $239.25 | $232.90 | 37.29 M | $2,505.26 B |
| 01/31/2025 | $236.50 | $237.68 (0.5%) | $240.29 | $236.41 | 36.16 M | $2,508.00 B |
| 01/30/2025 | $237.14 | $234.64 (-1.05%) | $237.95 | $232.22 | 32.02 M | $2,475.92 B |
| 01/29/2025 | $239.02 | $237.07 (-0.82%) | $240.39 | $236.15 | 26.09 M | $2,501.56 B |
| 01/28/2025 | $234.29 | $238.15 (1.65%) | $241.77 | $233.98 | 41.59 M | $2,512.96 B |
| 01/27/2025 | $226.21 | $235.42 (4.07%) | $235.61 | $225.86 | 49.43 M | $2,484.15 B |
| 01/24/2025 | $234.50 | $234.85 (0.15%) | $236.40 | $232.93 | 25.89 M | $2,478.14 B |
| 01/23/2025 | $234.10 | $235.42 (0.56%) | $235.52 | $231.51 | 26.40 M | $2,484.15 B |
| 01/22/2025 | $232.02 | $235.01 (1.29%) | $235.44 | $231.19 | 41.45 M | $2,479.83 B |
| 01/21/2025 | $228.90 | $230.71 (0.79%) | $231.78 | $226.94 | 39.95 M | $2,434.45 B |
| 01/17/2025 | $225.84 | $225.94 (0.04%) | $226.51 | $223.08 | 42.37 M | $2,384.12 B |
| 01/16/2025 | $224.42 | $220.66 (-1.68%) | $224.65 | $220.31 | 24.76 M | $2,328.40 B |
| 01/15/2025 | $222.83 | $223.35 (0.23%) | $223.57 | $220.75 | 31.29 M | $2,356.79 B |
| 01/14/2025 | $220.44 | $217.76 (-1.22%) | $221.82 | $216.20 | 24.71 M | $2,297.80 B |
| 01/13/2025 | $218.06 | $218.46 (0.18%) | $219.40 | $216.47 | 27.26 M | $2,305.19 B |
| 01/10/2025 | $221.46 | $218.94 (-1.14%) | $221.71 | $216.50 | 36.81 M | $2,310.25 B |
| 01/08/2025 | $223.19 | $222.13 (-0.47%) | $223.52 | $220.20 | 25.03 M | $2,343.92 B |
| 01/07/2025 | $227.90 | $222.11 (-2.54%) | $228.38 | $221.46 | 28.08 M | $2,343.70 B |
| 01/06/2025 | $226.78 | $227.61 (0.37%) | $228.84 | $224.84 | 31.85 M | $2,401.74 B |
| 01/03/2025 | $222.51 | $224.19 (0.76%) | $225.36 | $221.62 | 27.52 M | $2,365.65 B |
| 01/02/2025 | $222.03 | $220.22 (-0.82%) | $225.15 | $218.19 | 33.96 M | $2,323.76 B |
| 12/31/2024 | $222.97 | $219.39 (-1.61%) | $223.23 | $218.94 | 24.82 M | $2,315.00 B |
| 12/30/2024 | $220.06 | $221.30 (0.56%) | $223.00 | $218.43 | 28.32 M | $2,335.16 B |
| 12/27/2024 | $225.60 | $223.75 (-0.82%) | $226.03 | $220.90 | 27.37 M | $2,361.01 B |
| 12/26/2024 | $228.50 | $227.05 (-0.63%) | $228.50 | $226.67 | 16.17 M | $2,395.83 B |
| 12/24/2024 | $226.94 | $229.05 (0.93%) | $229.14 | $226.13 | 15.01 M | $2,416.94 B |
| 12/23/2024 | $225.01 | $225.06 (0.02%) | $226.88 | $223.90 | 28.07 M | $2,374.83 B |
| 12/20/2024 | $219.84 | $224.92 (2.31%) | $226.21 | $218.73 | 88.28 M | $2,373.36 B |
| 12/19/2024 | $224.91 | $223.29 (-0.72%) | $226.09 | $222.92 | 39.92 M | $2,356.16 B |
| 12/18/2024 | $230.77 | $220.52 (-4.44%) | $231.40 | $220.11 | 43.28 M | $2,326.93 B |
| 12/17/2024 | $232.39 | $231.15 (-0.53%) | $232.73 | $227.85 | 35.95 M | $2,439.09 B |
| 12/16/2024 | $230.23 | $232.93 (1.17%) | $233.00 | $228.01 | 37.55 M | $2,457.88 B |
| 12/13/2024 | $228.40 | $227.46 (-0.41%) | $230.20 | $225.86 | 28.77 M | $2,400.16 B |
| 12/12/2024 | $229.83 | $228.97 (-0.37%) | $231.09 | $227.63 | 28.20 M | $2,416.09 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.
