Dark

AMZN
Amazon.com Inc
stock NASDAQ

At Close

Jul 6, 2026 3:59:58 PM EDT

244.21USD+0.635%(+1.54)37,567,011

243.96Bid 250.00Ask 6.04Spread

Pre-market

Jul 6, 2026 9:29:30 AM EDT

243.85USD+0.486%(+1.18)121,607

After-hours

Jul 6, 2026 4:57:30 PM EDT

244.45USD+0.098%(+0.24)1,000,209

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	243.6600	246.040000	240.8900	244.2100	+0.635%	37,567,011	0.000%
2026-07-02	241.6050	246.720000	241.0800	242.6700	+0.401%	48,298,137	+0.635%
2026-07-01	239.7500	244.900000	234.9000	241.7000	+1.410%	53,829,826	+1.038%
2026-06-30	237.3500	241.540000	237.1710	238.3400	-0.750%	66,228,262	+2.463%
2026-06-29	234.2150	249.710000	233.8000	240.1400	+3.202%	77,619,228	+1.695%
2026-06-26	227.2050	233.900000	226.1250	232.6900	+2.502%	248,372,085	+4.951%
2026-06-25	232.0200	232.320000	225.5500	227.0100	-3.099%	77,858,478	+7.577%
2026-06-24	233.8450	242.419900	232.9500	234.2700	+0.068%	70,349,580	+4.243%
2026-06-23	232.5500	236.870000	232.0000	234.1100	+0.567%	60,492,561	+4.314%
2026-06-22	240.0800	242.000000	232.2400	232.7900	-4.747%	68,388,527	+4.906%
2026-06-18	240.1200	245.730000	236.0200	244.3900	+2.901%	75,624,415	-0.074%
2026-06-17	244.9000	245.910000	236.0000	237.5000	-3.455%	44,780,767	+2.825%
2026-06-16	248.0000	249.510000	245.4511	246.0000	-0.008%	35,187,407	-0.728%
2026-06-15	245.0200	247.805000	244.7300	246.0200	+3.131%	41,711,576	-0.736%
2026-06-12	243.2100	243.360000	233.5900	238.5500	-1.226%	51,251,142	+2.373%
2026-06-11	237.9300	242.140000	235.1800	241.5100	+1.475%	41,335,399	+1.118%
2026-06-10	243.6050	244.065000	237.4500	238.0000	-2.535%	38,590,237	+2.609%
2026-06-09	247.7300	250.430000	240.4000	244.1900	-0.420%	44,425,364	+0.008%
2026-06-08	246.6800	249.420000	243.3600	245.2200	-0.329%	33,899,525	-0.412%
2026-06-05	254.2550	256.380000	245.7800	246.0300	-3.058%	55,607,844	-0.740%
2026-06-04	253.1200	255.830000	251.7500	253.7900	+1.508%	35,609,769	-3.775%
2026-06-03	254.7000	257.090000	247.7100	250.0200	-2.534%	51,394,191	-2.324%
2026-06-02	257.1600	261.202500	254.3700	256.5200	-1.814%	41,812,560	-4.799%
2026-06-01	266.2850	266.630000	260.7000	261.2600	-3.466%	53,604,381	-6.526%
2026-05-29	271.2900	274.750000	269.6400	270.6400	-1.226%	54,749,562	-9.766%
2026-05-28	272.2700	274.500000	267.4400	274.0000	+0.791%	40,629,219	-10.872%
2026-05-27	266.1500	272.410000	265.7001	271.8500	+2.473%	40,061,122	-10.167%
2026-05-26	267.9400	269.300000	262.0700	265.2900	-0.387%	38,028,118	-7.946%
2026-05-22	268.6550	269.785000	266.2350	266.3200	-0.797%	27,535,526	-8.302%
2026-05-21	263.5000	269.489900	261.3700	268.4600	+1.302%	36,533,411	-9.033%
2026-05-20	260.0500	265.580000	259.5330	265.0100	+2.186%	34,933,152	-7.849%
2026-05-19	262.0400	262.250000	255.1900	259.3400	-2.084%	40,420,578	-5.834%
2026-05-18	263.8650	268.850000	262.5300	264.8600	+0.273%	33,690,787	-7.797%
2026-05-15	262.5000	264.355000	260.8901	264.1400	-1.153%	40,770,345	-7.545%
2026-05-14	269.1500	270.779900	266.6300	267.2200	-1.077%	31,338,435	-8.611%
2026-05-13	264.4300	270.720000	263.2000	270.1300	+1.621%	39,670,916	-9.595%
2026-05-12	266.7100	267.650000	262.6300	265.8200	-1.178%	36,776,494	-8.130%
2026-05-11	269.8350	273.630000	268.4800	268.9900	-1.353%	38,176,697	-9.212%
2026-05-08	271.6300	274.000000	269.9500	272.6800	+0.557%	34,732,681	-10.441%
2026-05-07	275.0200	276.630000	270.4900	271.1700	-1.389%	35,892,880	-9.942%
2026-05-06	272.8900	277.800000	272.2076	274.9900	+0.526%	44,551,870	-11.193%
2026-05-05	276.0750	278.560000	272.3800	273.5500	+0.551%	41,908,530	-10.726%
2026-05-04	268.7950	276.100000	268.7950	272.0500	+1.413%	49,083,496	-10.233%
2026-05-01	265.5800	273.315000	262.7400	268.2600	+1.207%	50,825,232	-8.965%
2026-04-30	273.1700	273.880000	256.1600	265.0600	+0.768%	100,975,160	-7.866%
2026-04-29	257.9900	265.910000	257.7000	263.0400	+1.286%	71,734,245	-7.159%
2026-04-28	258.3900	261.030000	256.6300	259.7000	-0.544%	42,201,950	-5.965%
2026-04-27	263.4600	264.150000	260.3400	261.1200	-1.087%	44,696,105	-6.476%
2026-04-24	259.9800	264.500000	257.6850	263.9900	+3.493%	53,826,664	-7.493%
2026-04-23	255.3900	258.790000	253.0700	255.0800	-0.110%	39,091,394	-4.261%
2026-04-22	252.4400	255.940000	250.3300	255.3600	+2.181%	36,065,068	-4.366%
2026-04-21	255.0900	255.090000	249.1000	249.9100	+0.657%	42,912,555	-2.281%
2026-04-20	249.1900	250.180000	245.3650	248.2800	-0.910%	39,455,490	-1.639%
2026-04-17	254.9850	256.180000	250.1100	250.5600	+0.344%	52,029,291	-2.534%
2026-04-16	248.5100	250.000000	244.2000	249.7000	+0.483%	41,895,711	-2.199%
2026-04-15	249.2500	250.440000	247.2000	248.5000	-0.209%	43,045,160	-1.726%
2026-04-14	241.7800	252.180000	241.7800	249.0200	+3.806%	72,685,027	-1.932%
2026-04-13	237.4500	240.000000	235.7500	239.8900	+0.633%	42,160,099	+1.801%
2026-04-10	235.2950	240.430000	235.2100	238.3800	+2.024%	56,850,668	+2.446%
2026-04-09	225.2320	233.800000	223.2700	233.6500	+5.605%	65,957,743	+4.520%
2026-04-08	223.7900	226.100000	219.6200	221.2500	+3.499%	51,092,698	+10.377%
2026-04-07	211.2400	213.970000	209.0750	213.7700	+0.461%	28,154,558	+14.240%
2026-04-06	209.7950	212.950000	209.5900	212.7900	+1.440%	25,385,496	+14.766%
2026-04-02	206.5400	212.212500	204.9000	209.7700	-0.380%	31,453,040	+16.418%
2026-04-01	210.4350	213.580000	208.1900	210.5700	+1.104%	45,955,396	+15.976%
2026-03-31	204.8450	210.280000	204.1400	208.2700	+3.643%	58,470,079	+17.256%
2026-03-30	201.4800	203.800000	199.9802	200.9500	+0.808%	46,373,797	+21.528%
2026-03-27	206.4550	206.600000	199.1400	199.3400	-3.951%	56,009,764	+22.509%
2026-03-26	210.6100	212.885000	207.1200	207.5400	-1.970%	46,745,979	+17.669%
2026-03-25	211.5600	213.070000	209.9000	211.7100	+2.157%	36,388,791	+15.351%
2026-03-24	207.9500	209.350000	206.6400	207.2400	-1.380%	35,351,425	+17.839%
2026-03-23	209.7900	212.800000	209.5100	210.1400	+2.323%	44,277,357	+16.213%
2026-03-20	207.4000	207.540000	204.3160	205.3700	-1.624%	63,680,931	+18.912%
2026-03-19	207.0600	209.120000	206.0500	208.7600	-0.529%	36,440,622	+16.981%
2026-03-18	213.9250	215.140100	208.8250	209.8700	-2.477%	37,846,642	+16.363%
2026-03-17	212.8200	215.700000	212.4300	215.2000	+1.634%	44,968,278	+13.480%
2026-03-16	208.3500	212.724000	207.4450	211.7400	+1.960%	42,209,316	+15.335%
2026-03-13	209.6050	210.560000	206.2200	207.6700	-0.888%	35,662,137	+17.595%
2026-03-12	210.3900	211.710000	208.1500	209.5300	-1.467%	44,349,502	+16.551%
2026-03-11	215.7050	217.000000	211.3500	212.6500	-0.784%	34,199,303	+14.841%
2026-03-10	214.1900	215.650000	212.4300	214.3300	+0.393%	35,678,835	+13.941%
2026-03-09	210.4500	213.820000	207.1100	213.4900	+0.131%	54,642,927	+14.389%
2026-03-06	214.9900	217.320000	212.5300	213.2100	-2.617%	51,152,716	+14.540%
2026-03-05	215.9800	220.470000	215.5900	218.9400	+0.978%	60,943,448	+11.542%
2026-03-04	210.4700	217.540000	210.1500	216.8200	+3.876%	54,731,101	+12.633%
2026-03-03	203.1000	209.178000	202.4800	208.7300	+0.163%	43,184,918	+16.998%
2026-03-02	204.5500	209.730000	203.4600	208.3900	-0.767%	45,987,172	+17.189%
2026-02-27	206.8300	210.330000	205.2000	210.0000	+1.000%	57,870,718	+16.290%
2026-02-26	210.7300	211.050000	205.3450	207.9200	-1.291%	47,875,742	+17.454%
2026-02-25	210.4600	211.590000	208.9300	210.6400	+0.997%	41,344,301	+15.937%
2026-02-24	205.4700	210.360000	203.2500	208.5600	+1.603%	41,177,210	+17.093%
2026-02-23	208.0950	208.430000	203.1100	205.2700	-2.304%	53,577,647	+18.970%
2026-02-20	204.7600	211.170000	203.7500	210.1100	+2.563%	65,881,611	+16.230%
2026-02-19	203.8000	205.639600	202.8100	204.8600	+0.034%	35,667,337	+19.208%
2026-02-18	202.0700	206.860000	201.5100	204.7900	+1.810%	50,999,189	+19.249%
2026-02-17	198.1250	201.736200	196.0000	201.1500	+1.187%	69,860,925	+21.407%
2026-02-13	198.8800	201.160000	197.2750	198.7900	-0.406%	67,312,148	+22.848%
2026-02-12	203.9600	203.960000	197.5600	199.6000	-2.195%	83,760,679	+22.350%
2026-02-11	208.0600	208.570000	202.4900	204.0800	-1.392%	65,429,517	+19.664%
2026-02-10	208.7950	212.649900	206.4110	206.9600	-0.843%	67,167,978	+17.999%
2026-02-09	208.9700	212.810000	203.3500	208.7200	-0.761%	91,185,469	+17.004%
2026-02-06	202.7000	211.440000	200.3100	210.3200	-5.555%	181,822,603	+16.114%
2026-02-05	224.9100	226.310000	220.3800	222.6900	-4.421%	103,547,053	+9.664%
2026-02-04	238.8600	238.860000	231.8200	232.9900	-2.359%	51,292,080	+4.816%
2026-02-03	244.9750	246.350000	235.4500	238.6200	-1.786%	53,532,162	+2.343%
2026-02-02	238.3100	245.629900	238.1700	242.9600	+1.529%	37,539,012	+0.514%
2026-01-30	239.8900	243.315000	237.6400	239.3000	-1.005%	46,606,973	+2.052%
2026-01-29	242.8200	243.000000	236.7420	241.7300	-0.527%	47,424,541	+1.026%
2026-01-28	246.3650	247.775000	241.5300	243.0100	-0.683%	40,882,158	+0.494%
2026-01-27	239.6850	244.880000	238.0800	244.6800	+2.626%	38,220,828	-0.192%
2026-01-26	239.9800	240.950000	237.5400	238.4200	-0.309%	32,825,917	+2.428%
2026-01-23	234.9550	240.450000	234.5700	239.1600	+2.057%	33,781,876	+2.112%
2026-01-22	234.0450	235.720000	230.9000	234.3400	+1.310%	31,912,276	+4.212%
2026-01-21	231.0850	232.300000	226.8800	231.3100	+0.134%	47,848,005	+5.577%
2026-01-20	233.7600	235.090000	229.3400	231.0000	-3.396%	47,532,847	+5.719%
2026-01-16	239.0850	239.570000	236.4100	239.1200	+0.395%	45,792,469	+2.129%
2026-01-15	239.3100	240.650000	236.6300	238.1800	+0.647%	42,834,083	+2.532%
2026-01-14	241.1500	241.280000	236.2200	236.6500	-2.453%	41,297,055	+3.195%
2026-01-13	246.5300	247.660000	240.2500	242.6000	-1.570%	38,222,911	+0.664%
2026-01-12	246.7300	248.940000	245.9600	246.4700	-0.368%	35,795,205	-0.917%
2026-01-09	244.5680	247.860000	242.2400	247.3800	+0.443%	34,034,789	-1.281%
2026-01-08	243.0600	246.410000	241.8800	246.2900	+1.958%	39,445,641	-0.845%
2026-01-07	239.6100	245.290000	239.5200	241.5600	+0.261%	42,034,601	+1.097%
2026-01-06	232.1000	243.180000	232.0700	240.9300	+3.377%	53,732,021	+1.361%
2026-01-05	228.8400	234.000000	227.1800	233.0600	+2.896%	49,645,859	+4.784%
2026-01-02	231.3400	235.458000	224.7000	226.5000	-1.872%	51,411,952	+7.819%
2025-12-31	232.9050	232.990000	230.1200	230.8200	-0.735%	24,337,524	+5.801%
2025-12-30	231.2050	232.770000	230.2000	232.5300	+0.198%	21,904,242	+5.023%
2025-12-29	231.9400	232.600000	230.7700	232.0700	-0.194%	19,791,422	+5.231%
2025-12-26	232.0350	232.990000	231.1800	232.5200	+0.060%	15,944,632	+5.028%
2025-12-24	232.1300	232.950000	231.3300	232.3800	+0.103%	11,392,602	+5.091%
2025-12-23	229.0550	232.445000	228.7300	232.1400	+1.624%	29,230,205	+5.199%
2025-12-22	228.6100	229.480000	226.7100	228.4300	+0.475%	32,189,837	+6.908%
2025-12-19	226.7600	229.125000	225.5800	227.3500	+0.260%	85,539,391	+7.416%
2025-12-18	225.7050	229.225000	224.4100	226.7600	+2.481%	50,267,599	+7.695%
2025-12-17	224.6550	225.190000	220.9900	221.2700	-0.580%	44,030,569	+10.367%
2025-12-16	223.0350	223.660000	221.1304	222.5600	+0.009%	39,293,678	+9.728%
2025-12-15	227.9300	227.930000	221.5000	222.5400	-1.614%	47,286,085	+9.738%
2025-12-12	229.8700	230.080000	225.1200	226.1900	-1.776%	35,636,939	+7.967%
2025-12-11	230.7100	232.110000	228.6901	230.2800	-0.647%	28,248,522	+6.049%
2025-12-10	228.8050	232.420000	228.4600	231.7800	+1.694%	38,790,432	+5.363%
2025-12-09	226.8400	228.570000	225.1100	227.9200	+0.454%	25,840,496	+7.147%
2025-12-08	229.5900	230.830000	226.2700	226.8900	-1.150%	35,019,072	+7.634%
2025-12-05	230.3200	231.240000	228.5470	229.5300	+0.183%	33,117,277	+6.396%
2025-12-04	232.7700	233.500000	226.8000	229.1100	-1.407%	45,680,903	+6.591%
2025-12-03	233.3500	233.380000	230.6100	232.3800	-0.870%	35,495,058	+5.091%
2025-12-02	235.0050	238.970000	233.5500	234.4200	+0.231%	45,785,363	+4.176%
2025-12-01	233.2200	235.797000	232.2500	233.8800	+0.283%	42,903,594	+4.417%
2025-11-28	231.2400	233.285000	230.2200	233.2200	+1.772%	20,250,425	+4.712%
2025-11-26	230.7400	231.747400	228.7700	229.1600	-0.222%	38,497,719	+6.567%
2025-11-25	226.3800	230.520000	223.8000	229.6700	+1.498%	39,379,339	+6.331%
2025-11-24	222.5550	227.330000	222.2700	226.2800	+2.533%	54,318,223	+7.924%
2025-11-21	216.3450	222.210000	215.1800	220.6900	+1.635%	68,490,453	+10.657%
2025-11-20	227.0500	227.410000	216.7400	217.1400	-2.492%	50,308,862	+12.467%
2025-11-19	223.7350	223.735000	218.5200	222.6900	+0.063%	58,335,353	+9.664%
2025-11-18	228.1000	230.200000	222.4200	222.5500	-4.432%	60,608,442	+9.733%
2025-11-17	233.2500	234.600000	229.1900	232.8700	-0.775%	59,918,908	+4.870%
2025-11-14	235.0600	238.730000	232.8900	234.6900	-1.216%	38,956,619	+4.056%
2025-11-13	243.0500	243.750000	236.5000	237.5800	-2.711%	41,401,638	+2.791%
2025-11-12	250.2350	250.370000	243.7500	244.2000	-1.967%	31,190,063	+0.004%
2025-11-11	248.4100	249.749900	247.2300	249.1000	+0.282%	23,563,960	-1.963%
2025-11-10	248.3400	251.750000	245.5900	248.4000	+1.633%	36,476,474	-1.687%
2025-11-07	242.9000	244.900000	238.4900	244.4100	+0.564%	46,374,294	-0.082%
2025-11-06	249.1550	250.380000	242.1700	243.0400	-2.862%	46,004,201	+0.481%
2025-11-05	249.0300	251.000000	246.1600	250.2000	+0.353%	40,610,602	-2.394%
2025-11-04	250.3800	257.010000	248.6600	249.3200	-1.843%	51,546,311	-2.050%
2025-11-03	255.3600	258.600000	252.9000	254.0000	+4.005%	95,997,714	-3.854%
2025-10-31	250.1000	250.500000	243.9800	244.2200	+9.584%	166,340,683	-0.004%
2025-10-30	227.0600	228.440000	222.7500	222.8600	-3.231%	102,252,888	+9.580%
2025-10-29	231.6720	232.820000	227.7600	230.3000	+0.458%	52,035,936	+6.040%
2025-10-28	228.2150	231.485000	226.2100	229.2500	+1.005%	47,099,924	+6.526%
2025-10-27	227.6600	228.400000	225.5400	226.9700	+1.231%	38,266,995	+7.596%
2025-10-24	221.9700	225.400000	221.9000	224.2100	+1.411%	38,684,853	+8.920%
2025-10-23	219.0000	221.300000	218.1800	221.0900	+1.441%	31,539,699	+10.457%
2025-10-22	219.3000	220.005000	216.5200	217.9500	-1.838%	44,308,538	+12.049%
2025-10-21	218.4300	223.320000	217.9900	222.0300	+2.564%	50,494,565	+9.990%
2025-10-20	213.8800	216.690000	213.5900	216.4800	+1.615%	38,882,819	+12.809%
2025-10-17	214.5600	214.800000	211.0300	213.0400	-0.667%	45,986,944	+14.631%
2025-10-16	215.6700	218.590000	212.8101	214.4700	-0.510%	42,414,591	+13.867%
2025-10-15	216.6200	217.710000	212.6600	215.5700	-0.379%	45,909,469	+13.286%
2025-10-14	215.5550	219.320000	212.6000	216.3900	-1.672%	45,665,580	+12.856%
2025-10-13	217.7000	220.680000	217.0400	220.0700	+1.710%	37,809,650	+10.969%
2025-10-10	226.2100	228.250000	216.0000	216.3700	-4.993%	72,367,511	+12.867%
2025-10-09	224.9950	228.210000	221.7500	227.7400	+1.119%	46,412,122	+7.232%
2025-10-08	222.9200	226.730000	221.1900	225.2200	+1.551%	46,685,985	+8.432%
2025-10-07	220.8800	222.890000	220.1700	221.7800	+0.398%	31,194,678	+10.114%
2025-10-06	221.0000	221.730000	216.0300	220.9000	+0.633%	43,690,876	+10.552%
2025-10-03	223.4400	224.200000	219.3400	219.5100	-1.304%	43,639,033	+11.252%
2025-10-02	221.0100	222.810000	218.9450	222.4100	+0.807%	41,258,586	+9.802%
2025-10-01	217.3600	222.150000	216.6100	220.6300	+0.483%	43,933,834	+10.688%
2025-09-30	222.0300	222.240000	217.8900	219.5700	-1.170%	48,396,369	+11.222%
2025-09-29	220.0800	222.600000	219.3000	222.1700	+1.087%	44,259,177	+9.920%
2025-09-26	219.0800	221.050000	218.0200	219.7800	+0.747%	41,650,098	+11.116%
2025-09-25	220.0600	220.670000	216.4700	218.1500	-0.935%	52,226,328	+11.946%
2025-09-24	224.1500	224.560000	219.4500	220.2100	-0.227%	49,509,033	+10.899%
2025-09-23	227.8300	227.860000	220.0700	220.7100	-3.040%	70,956,193	+10.647%
2025-09-22	230.5600	230.565000	227.5100	227.6300	-1.663%	45,914,506	+7.284%
2025-09-19	232.3700	234.160000	229.7000	231.4800	+0.108%	97,943,172	+5.499%
2025-09-18	232.5000	233.480000	228.7900	231.2300	-0.168%	37,931,738	+5.613%
2025-09-17	233.7700	234.300000	228.7100	231.6200	-1.038%	42,815,230	+5.436%
2025-09-16	232.9350	235.900000	232.2300	234.0500	+1.132%	38,203,912	+4.341%
2025-09-15	230.6250	233.730000	230.3200	231.4300	+1.438%	33,243,328	+5.522%
2025-09-12	230.3500	230.790000	226.2900	228.1500	-0.783%	38,496,218	+7.039%
2025-09-11	231.4900	231.530000	229.3377	229.9500	-0.165%	37,485,598	+6.201%
2025-09-10	237.5150	237.680000	229.0962	230.3300	-3.320%	60,907,714	+6.026%
2025-09-09	236.3550	238.850000	235.0800	238.2400	+1.018%	27,033,778	+2.506%
2025-09-08	234.9400	237.600000	233.7500	235.8400	+1.511%	33,947,104	+3.549%
2025-09-05	235.1900	236.000000	231.9300	232.3300	-1.421%	36,721,802	+5.113%
2025-09-04	231.1850	235.770000	230.7800	235.6800	+4.288%	59,391,779	+3.619%
2025-09-03	225.2100	227.169900	224.3600	225.9900	+0.288%	29,223,134	+8.062%
2025-09-02	223.5200	226.170000	221.8300	225.3400	-1.598%	38,843,883	+8.374%
2025-08-29	231.3200	231.812500	228.1600	229.0000	-1.123%	26,199,170	+6.642%
2025-08-28	229.0050	232.710000	228.0200	231.6000	+1.082%	33,679,585	+5.445%
2025-08-27	228.5700	229.870000	227.8100	229.1200	+0.179%	21,254,479	+6.586%
2025-08-26	227.1100	229.000000	226.0200	228.7100	+0.338%	26,105,373	+6.777%
2025-08-25	227.3500	229.600000	227.3100	227.9400	-0.393%	22,633,695	+7.138%
2025-08-22	222.7900	229.140000	220.8200	228.8400	+3.104%	37,315,341	+6.716%
2025-08-21	222.6500	222.780000	220.5000	221.9500	-0.831%	32,140,459	+10.029%
2025-08-20	227.1200	227.270000	220.9150	223.8100	-1.842%	36,604,319	+9.115%
2025-08-19	230.0900	230.528300	227.1200	228.0100	-1.503%	29,891,012	+7.105%
2025-08-18	230.2250	231.910000	228.3300	231.4900	+0.199%	25,248,890	+5.495%
2025-08-15	232.5800	234.080000	229.8070	231.0300	+0.022%	39,649,244	+5.705%
2025-08-14	227.4000	233.110000	227.0200	230.9800	+2.859%	61,545,824	+5.728%
2025-08-13	222.0000	224.918500	222.0000	224.5600	+1.395%	36,508,335	+8.750%
2025-08-12	222.2300	223.500000	219.0500	221.4700	+0.077%	37,254,707	+10.268%
2025-08-11	221.7800	223.050000	220.4000	221.3000	-0.624%	31,646,222	+10.352%
2025-08-08	223.1400	223.800000	221.8836	222.6900	-0.197%	32,970,477	+9.664%
2025-08-07	221.0000	226.220000	220.8200	223.1300	+0.369%	40,603,513	+9.447%
2025-08-06	214.6950	222.650000	213.7409	222.3100	+4.005%	54,823,045	+9.851%
2025-08-05	213.0500	216.300000	212.8700	213.7500	+0.992%	51,505,121	+14.250%
2025-08-04	217.4000	217.440000	211.4200	211.6500	-1.444%	77,890,146	+15.384%
2025-08-01	217.2100	220.439900	212.8000	214.7500	-8.270%	122,258,801	+13.718%
2025-07-31	235.7700	236.530000	231.4000	234.1100	+1.703%	104,357,263	+4.314%
2025-07-30	231.6400	231.800000	229.2900	230.1900	-0.355%	32,993,273	+6.091%
2025-07-29	234.1500	234.720000	230.3100	231.0100	-0.765%	33,716,220	+5.714%
2025-07-28	233.3500	234.290000	232.2500	232.7900	+0.583%	26,300,138	+4.906%
2025-07-25	232.2200	232.480000	231.1800	231.4400	-0.340%	28,712,095	+5.518%
2025-07-24	229.1700	236.000000	228.6400	232.2300	+1.726%	42,902,266	+5.159%
2025-07-23	228.4700	228.790000	227.0900	228.2900	+0.360%	28,294,852	+6.974%
2025-07-22	229.6800	230.000000	226.3500	227.4700	-0.798%	37,483,702	+7.359%
2025-07-21	225.8350	229.690000	225.6500	229.3000	+1.402%	40,297,556	+6.502%
2025-07-18	225.1400	226.400000	222.9800	226.1300	+1.005%	37,833,807	+7.995%
2025-07-17	223.3200	224.500000	222.5100	223.8800	+0.309%	31,855,831	+9.081%
2025-07-16	225.8750	226.100000	222.1800	223.1900	-1.396%	39,535,926	+9.418%
2025-07-15	226.2000	227.270000	225.4550	226.3500	+0.292%	34,907,294	+7.890%
2025-07-14	225.0700	226.660000	224.2400	225.6900	+0.298%	35,702,597	+8.206%
2025-07-11	223.5800	226.679900	222.3700	225.0200	+1.242%	50,518,307	+8.528%
2025-07-10	221.5500	222.790000	219.7000	222.2600	-0.126%	30,370,591	+9.876%
2025-07-09	221.0700	224.290000	220.4700	222.5400	+1.450%	38,155,121	+9.738%
2025-07-08	223.9150	224.000000	218.4300	219.3600	-1.839%	45,691,987	+11.328%
2025-07-07	223.0000	224.290000	222.3700	223.4700	+0.027%	36,604,139	+9.281%
2025-07-03	221.8200	224.010000	221.3600	223.4100	+1.587%	29,631,767	+9.310%
2025-07-02	219.7300	221.600000	219.0600	219.9200	-0.245%	30,894,178	+11.045%
2025-07-01	219.5000	221.875000	217.9300	220.4600	+0.488%	39,256,830	+10.773%
2025-06-30	223.5200	223.820000	219.1200	219.3900	-1.751%	58,887,780	+11.313%
2025-06-27	219.9200	223.300000	216.7400	223.3000	+2.846%	119,217,138	+9.364%
2025-06-26	213.1200	218.035000	212.0100	217.1200	+2.420%	50,480,814	+12.477%
2025-06-25	214.6150	216.030000	211.1100	211.9900	-0.367%	31,755,698	+15.199%
2025-06-24	212.1350	214.340000	211.0450	212.7700	+2.063%	38,378,757	+14.777%
2025-06-23	209.7900	210.390000	207.3101	208.4700	-0.582%	37,311,725	+17.144%
2025-06-20	214.6800	214.890000	208.2709	209.6900	-1.332%	75,350,733	+16.462%
2025-06-18	215.0900	217.960000	212.3400	212.5200	-1.071%	44,360,509	+14.912%
2025-06-17	215.1950	217.410000	214.5600	214.8200	-0.592%	32,086,262	+13.681%
2025-06-16	212.3100	217.060000	211.6000	216.1000	+1.886%	33,284,158	+13.008%
2025-06-13	209.9600	214.050000	209.6200	212.1000	-0.535%	29,337,763	+15.139%
2025-06-12	211.7800	213.580000	211.3300	213.2400	+0.019%	27,639,991	+14.524%
2025-06-11	217.4100	218.400000	212.8900	213.2000	-2.027%	39,325,981	+14.545%
2025-06-10	216.7800	217.690000	214.1500	217.6100	+0.290%	31,303,317	+12.224%
2025-06-09	214.7500	217.850000	212.8800	216.9800	+1.597%	38,102,502	+12.550%
2025-06-06	212.4000	213.869900	210.5000	213.5700	+2.722%	39,832,500	+14.347%
2025-06-05	209.5500	212.810000	207.5600	207.9100	+0.328%	51,979,243	+17.459%
2025-06-04	206.5500	208.180000	205.1800	207.2300	+0.739%	29,915,592	+17.845%
2025-06-03	207.1050	208.946900	205.0300	205.7100	-0.455%	33,139,121	+18.716%
2025-06-02	204.9800	207.000000	202.6800	206.6500	+0.800%	29,113,319	+18.176%
2025-05-30	204.8400	205.990000	201.6950	205.0100	-0.335%	51,679,406	+19.121%
2025-05-29	208.0250	208.810000	204.2300	205.7000	+0.479%	34,700,005	+18.721%
2025-05-28	205.9150	207.660000	204.4100	204.7200	-0.631%	28,549,753	+19.290%
2025-05-27	203.0850	206.690000	202.1900	206.0200	+2.503%	34,892,044	+18.537%
2025-05-23	198.9000	202.370000	197.8500	200.9900	-1.039%	33,393,545	+21.504%
2025-05-22	201.3800	205.760000	200.1600	203.1000	+0.984%	38,938,882	+20.241%
2025-05-21	201.6100	203.455000	200.0600	201.1200	-1.446%	42,460,924	+21.425%
2025-05-20	204.6280	205.589900	202.6500	204.0700	-1.014%	29,470,373	+19.670%
2025-05-19	201.6450	206.620000	201.2600	206.1600	+0.277%	34,314,810	+18.457%
2025-05-16	206.8500	206.850000	204.3740	205.5900	+0.205%	43,318,478	+18.785%
2025-05-15	206.4500	206.880000	202.6730	205.1700	-2.416%	64,347,317	+19.028%
2025-05-14	211.4500	211.930000	208.8500	210.2500	-0.530%	38,492,128	+16.152%
2025-05-13	211.0800	214.840000	210.1000	211.3700	+1.308%	56,193,682	+15.537%
2025-05-12	210.7100	211.660000	205.7500	208.6400	+8.070%	75,205,042	+17.049%
2025-05-09	193.3750	194.690000	191.1600	193.0600	+0.510%	29,663,143	+26.494%
2025-05-08	191.4300	194.330000	188.8200	192.0800	+1.786%	41,043,620	+27.140%
2025-05-07	185.5600	190.990000	185.0100	188.7100	+2.000%	44,002,926	+29.410%
2025-05-06	184.5700	187.930000	183.8500	185.0100	-0.719%	29,314,055	+31.998%
2025-05-05	186.5100	188.180000	185.5300	186.3500	-1.911%	35,217,469	+31.049%
2025-05-02	191.4350	192.880000	186.4000	189.9800	-0.116%	77,677,487	+28.545%
2025-05-01	190.6300	191.807112	187.5000	190.2000	+3.134%	74,228,963	+28.396%
2025-04-30	182.1700	185.050000	178.8500	184.4200	-1.585%	55,176,543	+32.421%
2025-04-29	183.9900	188.015800	183.6800	187.3900	-0.165%	41,667,255	+30.322%
2025-04-28	190.1050	190.220000	184.8850	187.7000	-0.683%	33,224,732	+30.107%
2025-04-25	187.6200	189.940000	185.4900	188.9900	+1.313%	36,413,330	+29.218%
2025-04-24	180.9150	186.740000	180.1800	186.5400	+3.289%	43,051,696	+30.916%
2025-04-23	183.4500	187.380000	180.1900	180.6000	+4.285%	63,470,094	+35.221%
2025-04-22	169.8450	176.780000	169.3500	173.1800	+3.502%	56,607,202	+41.015%
2025-04-21	169.6000	169.600000	165.2850	167.3200	-3.065%	48,126,111	+45.954%
2025-04-17	176.0000	176.210000	172.0000	172.6100	-0.987%	44,726,453	+41.481%
2025-04-16	176.2900	179.104600	171.4100	174.3300	-2.929%	51,866,916	+40.085%
2025-04-15	181.4100	182.350000	177.9331	179.5900	-1.389%	43,617,902	+35.982%
2025-04-14	186.8400	187.440000	179.2300	182.1200	-1.488%	48,002,540	+34.093%
2025-04-11	179.9300	185.860000	178.0000	184.8700	+2.014%	50,594,339	+32.098%
2025-04-10	185.4400	186.869200	175.8518	181.2200	-5.170%	68,302,045	+34.759%
2025-04-09	172.1150	192.650000	169.9300	191.1000	+11.977%	116,804,328	+27.792%
2025-04-08	185.2300	185.900000	168.5700	170.6600	-2.625%	87,710,360	+43.097%
2025-04-07	162.0000	183.409900	161.3800	175.2600	+2.491%	109,297,115	+39.342%
2025-04-04	167.1450	178.143600	166.0000	171.0000	-4.153%	123,136,859	+42.813%
2025-04-03	182.9950	184.130000	176.9200	178.4100	-8.979%	95,553,617	+36.881%
2025-04-02	187.6600	198.340000	187.6600	196.0100	+1.998%	53,679,198	+24.591%
2025-04-01	187.8600	193.930000	187.2000	192.1700	+1.004%	41,246,065	+27.080%
2025-03-31	188.1900	191.330000	184.4000	190.2600	-1.276%	63,543,658	+28.356%
2025-03-28	198.4200	199.260000	191.8810	192.7200	-4.291%	52,542,526	+26.718%
2025-03-27	200.8900	203.790000	199.2821	201.3600	+0.114%	27,317,661	+21.280%
2025-03-26	205.8350	206.010000	199.9250	201.1300	-2.226%	31,385,955	+21.419%
2025-03-25	203.5950	206.210000	203.2200	205.7100	+1.205%	30,510,544	+18.716%
2025-03-24	200.0000	203.640000	199.9500	203.2600	+3.593%	39,216,435	+20.147%
2025-03-21	192.9000	196.990000	192.5200	196.2100	+0.646%	54,517,250	+24.464%
2025-03-20	193.0700	199.320000	192.3000	194.9500	-0.302%	38,321,306	+25.268%
2025-03-19	193.3800	195.965000	191.9600	195.5400	+1.411%	38,627,700	+24.890%
2025-03-18	192.5200	194.000000	189.3800	192.8200	-1.492%	38,102,136	+26.652%
2025-03-17	198.7700	199.000000	194.3247	195.7400	-1.116%	45,082,716	+24.762%
2025-03-14	197.4100	198.650000	195.3200	197.9500	+2.094%	37,437,223	+23.370%
2025-03-13	198.1650	198.879900	191.8200	193.8900	-2.514%	39,427,497	+25.953%
2025-03-12	200.7200	201.520000	195.2900	198.8900	+1.170%	40,662,812	+22.786%
2025-03-11	193.9000	200.180000	193.4000	196.5900	+1.054%	50,679,299	+24.223%
2025-03-10	195.6000	196.730000	190.8500	194.5400	-2.364%	60,847,419	+25.532%
2025-03-07	199.4900	202.265300	192.5300	199.2500	-0.722%	57,576,916	+22.565%
2025-03-06	204.4000	205.770000	198.3015	200.7000	-3.676%	46,651,586	+21.679%
2025-03-05	204.8000	209.980000	203.2600	208.3600	+2.237%	37,499,761	+17.206%
2025-03-04	200.1100	206.800000	197.4320	203.8000	-0.595%	60,105,535	+19.828%
2025-03-03	213.3520	214.010000	202.5500	205.0200	-3.420%	42,216,086	+19.115%
2025-02-28	208.6500	212.620000	206.9900	212.2800	+1.696%	50,811,318	+15.041%
2025-02-27	218.3500	219.970000	208.3700	208.7400	-2.617%	39,204,923	+16.992%
2025-02-26	214.9400	218.160000	213.0900	214.3500	+0.728%	38,321,559	+13.930%
2025-02-25	211.6300	213.340000	204.1600	212.8000	+0.042%	58,205,432	+14.760%
2025-02-24	217.4500	217.715000	212.4200	212.7100	-1.787%	41,892,067	+14.809%
2025-02-21	223.2800	223.310000	214.7400	216.5800	-2.827%	52,668,920	+12.757%
2025-02-20	224.7750	225.130000	221.8100	222.8800	-1.655%	29,366,442	+9.570%
2025-02-19	225.5200	226.830000	223.7100	226.6300	-0.009%	27,170,091	+7.757%
2025-02-18	228.8200	229.300000	223.7200	226.6500	-0.888%	39,871,733	+7.748%
2025-02-14	229.2000	229.890000	227.2300	228.6800	-0.734%	25,216,968	+6.791%
2025-02-13	228.8500	230.420000	227.5200	230.3700	+0.629%	30,089,455	+6.008%
2025-02-12	230.4600	231.180000	228.1600	228.9300	-1.645%	31,800,297	+6.675%
2025-02-11	231.9200	233.440000	230.1300	232.7600	-0.163%	23,445,535	+4.919%
2025-02-10	230.5450	233.920000	229.2000	233.1400	+1.741%	33,095,056	+4.748%
2025-02-07	232.5000	234.810000	228.0600	229.1500	-4.053%	74,098,693	+6.572%
2025-02-06	238.0100	239.659900	236.0100	238.8300	+1.126%	60,426,658	+2.253%
2025-02-05	237.0200	238.320000	235.2000	236.1700	-2.433%	37,674,254	+3.404%
2025-02-04	239.0100	242.520000	238.0300	242.0600	+1.954%	27,913,094	+0.888%
2025-02-03	234.0600	239.250000	232.9000	237.4200	-0.109%	36,318,419	+2.860%
2025-01-31	236.5000	240.290000	236.4100	237.6800	+1.296%	35,145,220	+2.747%
2025-01-30	237.1400	237.950000	232.2200	234.6400	-1.025%	30,915,880	+4.079%
2025-01-29	239.0150	240.390000	236.1500	237.0700	-0.453%	26,157,714	+3.012%
2025-01-28	234.2900	241.770000	233.9800	238.1500	+1.160%	40,602,972	+2.545%
2025-01-27	226.2100	235.610000	225.8600	235.4200	+0.243%	48,066,616	+3.734%
2025-01-24	234.5000	236.400000	232.9300	234.8500	-0.242%	25,152,327	+3.986%
2025-01-23	234.1000	235.520000	231.5100	235.4200	+0.174%	25,806,969	+3.734%
2025-01-22	232.0200	235.440000	231.1900	235.0100	+1.864%	39,989,540	+3.915%
2025-01-21	228.9000	231.780000	226.9400	230.7100	+2.111%	38,546,635	+5.852%
2025-01-17	225.8400	226.510000	223.0800	225.9400	+2.393%	41,150,861	+8.086%
2025-01-16	224.4200	224.650000	220.3100	220.6600	-1.204%	23,244,601	+10.673%
2025-01-15	222.8300	223.570000	220.7500	223.3500	+2.567%	28,976,325	+9.340%
2025-01-14	220.4400	221.820000	216.2000	217.7600	-0.320%	24,179,843	+12.146%
2025-01-13	218.0600	219.400000	216.4700	218.4600	-0.219%	26,482,787	+11.787%

document.getElementById("FYSfhP").onerror = function(){this.style.display='none';}; .dark-mode .YGK0tH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGK0tH{ color: #333333; background-color: white; border: 2px solid #333333; }AMZNAmazon.com Incstock NASDAQ

AMZN
Amazon.com Inc
stock NASDAQ