Amazon.com Inc (AMZN) Historical Stock Data
227.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMZN is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 226.76 | 227.35 | ↑$0.59 (0.26%) | 225.58 | 229.13 | 85.52M |
| 2025-12-18 | 225.71 | 226.76 | ↑$1.05 (0.47%) | 224.41 | 229.23 | 50.24M |
| 2025-12-17 | 224.66 | 221.27 | ↓$3.38 (-1.51%) | 220.99 | 225.19 | 43.99M |
| 2025-12-16 | 223.04 | 222.56 | ↓$0.47 (-0.21%) | 221.13 | 223.66 | 39.26M |
| 2025-12-15 | 227.93 | 222.54 | ↓$5.39 (-2.36%) | 221.50 | 227.93 | 47.26M |
| 2025-12-12 | 229.87 | 226.19 | ↓$3.68 (-1.60%) | 225.12 | 230.08 | 35.60M |
| 2025-12-11 | 230.71 | 230.28 | ↓$0.43 (-0.19%) | 228.69 | 232.11 | 28.23M |
| 2025-12-10 | 228.81 | 231.78 | ↑$2.97 (1.30%) | 228.46 | 232.42 | 38.77M |
| 2025-12-09 | 226.84 | 227.92 | ↑$1.08 (0.48%) | 225.11 | 228.57 | 25.82M |
| 2025-12-08 | 229.59 | 226.89 | ↓$2.70 (-1.18%) | 226.27 | 230.83 | 35M |
| 2025-12-05 | 230.32 | 229.53 | ↓$0.79 (-0.34%) | 228.55 | 231.24 | 33.10M |
| 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 |
Create an account or log in to view more rows.
$AMZN the bulls in here
$AMZN When in doubt...
$AMZN you wanna be a successful trader close your trades green
$AMZN Buy the dip
$AMZN come to papa
$AMZN God dammit
$AMZN take us to the moon
lets goooooo
$AMZN looking good today??
$AMZN the catalyst we need !
$AMZN Ride this train. You won't regret.