Amazon.com Inc (AMZN) Historical Stock Data
229.11 ↓3.27 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMZN is down -0.45% a day on average. There have been 12 days where Amazon.com Inc closed green and 18 days where AMZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 232.77 | 229.11 | ↓$3.66 (-1.57%) | 226.80 | 233.50 | 45.64M |
| 2025-12-03 | 233.35 | 232.38 | ↓$0.97 (-0.42%) | 230.61 | 233.38 | 35.47M |
| 2025-12-02 | 235.01 | 234.42 | ↓$0.59 (-0.25%) | 233.55 | 238.97 | 45.75M |
| 2025-12-01 | 233.22 | 233.88 | ↑$0.66 (0.28%) | 232.25 | 235.80 | 42.88M |
| 2025-11-28 | 231.24 | 233.22 | ↑$1.98 (0.86%) | 230.22 | 233.29 | 20.29M |
| 2025-11-26 | 230.74 | 229.16 | ↓$1.58 (-0.68%) | 228.77 | 231.75 | 38.48M |
| 2025-11-25 | 226.38 | 229.67 | ↑$3.29 (1.45%) | 223.80 | 230.52 | 39.35M |
| 2025-11-24 | 222.56 | 226.28 | ↑$3.72 (1.67%) | 222.27 | 227.33 | 54.29M |
| 2025-11-21 | 216.35 | 220.69 | ↑$4.35 (2.01%) | 215.18 | 222.21 | 68.47M |
| 2025-11-20 | 227.05 | 217.14 | ↓$9.91 (-4.36%) | 216.74 | 227.41 | 50.27M |
| 2025-11-19 | 223.74 | 222.69 | ↓$1.05 (-0.47%) | 218.52 | 223.74 | 58.28M |
| 2025-11-18 | 228.10 | 222.55 | ↓$5.55 (-2.43%) | 222.42 | 230.20 | 60.56M |
| 2025-11-17 | 233.25 | 232.87 | ↓$0.38 (-0.16%) | 229.19 | 234.60 | 59.88M |
| 2025-11-14 | 235.06 | 234.69 | ↓$0.37 (-0.16%) | 232.89 | 238.73 | 38.93M |
| 2025-11-13 | 243.05 | 237.58 | ↓$5.47 (-2.25%) | 236.50 | 243.75 | 41.38M |
| 2025-11-12 | 250.24 | 244.20 | ↓$6.04 (-2.41%) | 243.75 | 250.37 | 31.17M |
| 2025-11-11 | 248.41 | 249.10 | ↑$0.69 (0.28%) | 247.23 | 249.75 | 23.55M |
| 2025-11-10 | 248.34 | 248.40 | ↑$0.06 (0.02%) | 245.59 | 251.75 | 36.46M |
| 2025-11-07 | 242.90 | 244.41 | ↑$1.51 (0.62%) | 238.49 | 244.90 | 46.35M |
| 2025-11-06 | 249.16 | 243.04 | ↓$6.12 (-2.45%) | 242.17 | 250.38 | 45.98M |
| 2025-11-05 | 249.03 | 250.20 | ↑$1.17 (0.47%) | 246.16 | 251.00 | 40.57M |
| 2025-11-04 | 250.38 | 249.32 | ↓$1.06 (-0.42%) | 248.66 | 257.01 | 51.47M |
| 2025-11-03 | 255.36 | 254.00 | ↓$1.36 (-0.53%) | 252.90 | 258.60 | 95.91M |
| 2025-10-31 | 250.10 | 244.22 | ↓$5.88 (-2.35%) | 243.98 | 250.50 | 166.29M |
| 2025-10-30 | 227.06 | 222.86 | ↓$4.20 (-1.85%) | 222.75 | 228.44 | 101.85M |
| 2025-10-29 | 231.67 | 230.30 | ↓$1.37 (-0.59%) | 227.76 | 232.82 | 51.95M |
| 2025-10-28 | 228.29 | 229.25 | ↑$0.97 (0.42%) | 226.21 | 231.49 | 47.05M |
| 2025-10-27 | 227.66 | 226.97 | ↓$0.69 (-0.30%) | 225.54 | 228.40 | 38.23M |
| 2025-10-24 | 221.97 | 224.21 | ↑$2.24 (1.01%) | 221.90 | 225.40 | 38.67M |
| 2025-10-23 | 219.00 | 221.09 | ↑$2.09 (0.95%) | 218.18 | 221.30 | 31.51M |
Create an account or log in to view more rows.
$AMZN HODL
$AMZN not good
$AMZN CHUG CHUG CHUG
$AMZN not good
$AMZN ugh oh
we heatin back up
$AMZN This stock is the golden ticket.
$AMZN my hands are made out of diamonds
$AMZN Waiting waiting waiting — you know for what !!! Announcement!!!
$AMZN Yolo
$AMZN we need one good push to moon this.