The closing price for Amazon (AMZN) this year is $226.63, yesterday. It is up 2.1% for the year. The latest price is $222.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 19 2025 | $225.52 | $226.83 | $223.71 | $226.63 | 28,566,709 |
February 18 2025 | $228.82 | $229.30 | $223.72 | $226.65 | 42,975,133 |
February 14 2025 | $229.20 | $229.89 | $227.23 | $228.68 | 27,031,084 |
February 13 2025 | $228.85 | $230.42 | $227.52 | $230.37 | 31,346,510 |
February 12 2025 | $230.46 | $231.18 | $228.16 | $228.93 | 32,285,250 |
February 11 2025 | $231.92 | $233.44 | $230.13 | $232.76 | 23,713,730 |
February 10 2025 | $230.55 | $233.92 | $229.20 | $233.14 | 35,419,930 |
February 07 2025 | $232.50 | $234.81 | $228.06 | $229.15 | 77,539,281 |
February 06 2025 | $238.01 | $239.66 | $236.01 | $238.83 | 60,897,102 |
February 05 2025 | $237.02 | $238.32 | $235.20 | $236.17 | 38,832,039 |
February 04 2025 | $239.01 | $242.52 | $238.03 | $242.06 | 29,713,811 |
February 03 2025 | $234.06 | $239.25 | $232.90 | $237.42 | 37,285,871 |
January 31 2025 | $236.50 | $240.29 | $236.41 | $237.68 | 36,162,379 |
January 30 2025 | $237.14 | $237.95 | $232.22 | $234.64 | 32,020,730 |
January 29 2025 | $239.02 | $240.39 | $236.15 | $237.07 | 26,091,721 |
January 28 2025 | $234.29 | $241.77 | $233.98 | $238.15 | 41,587,191 |
January 27 2025 | $226.21 | $235.61 | $225.86 | $235.42 | 49,428,328 |
January 24 2025 | $234.50 | $236.40 | $232.93 | $234.85 | 25,890,740 |
January 23 2025 | $234.10 | $235.52 | $231.51 | $235.42 | 26,404,359 |
January 22 2025 | $232.02 | $235.44 | $231.19 | $235.01 | 41,448,219 |
January 21 2025 | $228.90 | $231.78 | $226.94 | $230.71 | 39,951,461 |
January 17 2025 | $225.84 | $226.51 | $223.08 | $225.94 | 42,370,121 |
January 16 2025 | $224.42 | $224.65 | $220.31 | $220.66 | 24,757,279 |
January 15 2025 | $222.83 | $223.57 | $220.75 | $223.35 | 31,291,260 |
January 14 2025 | $220.44 | $221.82 | $216.20 | $217.76 | 24,711,650 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
