Amazon.com Inc (AMZN) Historical Stock Data
193.06 ↑0.98 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMZN is up 0.53% a day on average. There have been 15 days where Amazon.com Inc closed green and 15 days where AMZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 193.38 | 193.06 | ↓$0.31 (-0.16%) | 191.16 | 194.69 | 29.64M |
| 2025-05-08 | 191.43 | 192.08 | ↑$0.65 (0.34%) | 188.82 | 194.33 | 41.02M |
| 2025-05-07 | 185.56 | 188.71 | ↑$3.15 (1.70%) | 185.01 | 190.99 | 43.98M |
| 2025-05-06 | 184.57 | 185.01 | ↑$0.44 (0.24%) | 183.85 | 187.93 | 29.25M |
| 2025-05-05 | 186.51 | 186.35 | ↓$0.16 (-0.09%) | 185.53 | 188.18 | 35.19M |
| 2025-05-02 | 191.44 | 189.98 | ↓$1.46 (-0.76%) | 186.40 | 192.88 | 77.88M |
| 2025-05-01 | 190.63 | 190.20 | ↓$0.43 (-0.23%) | 187.50 | 191.81 | 74.07M |
| 2025-04-30 | 182.17 | 184.42 | ↑$2.25 (1.24%) | 178.85 | 185.05 | 55.10M |
| 2025-04-29 | 183.99 | 187.39 | ↑$3.40 (1.85%) | 183.68 | 188.02 | 41.64M |
| 2025-04-28 | 190.11 | 187.70 | ↓$2.41 (-1.27%) | 184.89 | 190.22 | 33.20M |
| 2025-04-25 | 187.62 | 188.99 | ↑$1.37 (0.73%) | 185.49 | 189.94 | 36.40M |
| 2025-04-24 | 180.92 | 186.54 | ↑$5.63 (3.11%) | 180.18 | 186.74 | 43.68M |
| 2025-04-23 | 183.45 | 180.60 | ↓$2.85 (-1.55%) | 180.19 | 187.38 | 63.43M |
| 2025-04-22 | 169.85 | 173.18 | ↑$3.34 (1.96%) | 169.35 | 176.78 | 56.40M |
| 2025-04-21 | 169.60 | 167.32 | ↓$2.28 (-1.34%) | 165.29 | 169.60 | 48.04M |
| 2025-04-17 | 176.00 | 172.61 | ↓$3.39 (-1.93%) | 172.00 | 176.21 | 44.70M |
| 2025-04-16 | 176.29 | 174.33 | ↓$1.96 (-1.11%) | 171.41 | 179.11 | 51.83M |
| 2025-04-15 | 181.41 | 179.59 | ↓$1.82 (-1.00%) | 177.93 | 182.35 | 43.60M |
| 2025-04-14 | 186.84 | 182.12 | ↓$4.72 (-2.53%) | 179.23 | 187.44 | 47.98M |
| 2025-04-11 | 179.93 | 184.87 | ↑$4.94 (2.75%) | 178.00 | 185.86 | 50.57M |
| 2025-04-10 | 185.44 | 181.22 | ↓$4.22 (-2.28%) | 175.85 | 186.87 | 68.20M |
| 2025-04-09 | 172.12 | 191.10 | ↑$18.99 (11.03%) | 169.93 | 192.65 | 116.73M |
| 2025-04-08 | 185.23 | 170.66 | ↓$14.57 (-7.87%) | 168.57 | 185.90 | 87.59M |
| 2025-04-07 | 162.00 | 175.26 | ↑$13.26 (8.19%) | 161.38 | 183.41 | 109.24M |
| 2025-04-04 | 167.15 | 171.00 | ↑$3.85 (2.31%) | 166.00 | 178.14 | 123.06M |
| 2025-04-03 | 183.00 | 178.41 | ↓$4.59 (-2.51%) | 176.92 | 184.13 | 95.48M |
| 2025-04-02 | 187.66 | 196.01 | ↑$8.35 (4.45%) | 187.66 | 198.34 | 53.47M |
| 2025-04-01 | 187.86 | 192.17 | ↑$4.31 (2.29%) | 187.20 | 193.93 | 41.26M |
| 2025-03-31 | 188.19 | 190.26 | ↑$2.07 (1.10%) | 184.40 | 191.33 | 63.53M |
| 2025-03-28 | 198.42 | 192.72 | ↓$5.70 (-2.87%) | 191.88 | 199.26 | 52.50M |
Create an account or log in to view more rows.
$AMZN lock and load
$AMZN why is there no volume? Is that suspicious?
$AMZN slap the ask.
$AMZN When in doubt
zoom out. ??
$AMZN lol who sold
$AMZN dont be a POS today
$AMZN time to short this
$AMZN the market is selling off
$AMZN soon
$AMZN -
Buy
buy
buy!