The average closing price for Amazon (AMZN) between February 14, 2025 and February 26, 2025 is $220.99. It is down 7.2% in that time. The latest price is $214.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2025 20:30 | $213.70 | $214.52 | $213.51 | $214.32 | 632,666 |
February 26 2025 19:30 | $213.75 | $214.31 | $213.17 | $213.87 | 302,121 |
February 26 2025 18:30 | $214.63 | $215.05 | $213.10 | $213.57 | 317,400 |
February 26 2025 17:30 | $217.13 | $217.30 | $214.96 | $215.27 | 396,873 |
February 26 2025 16:30 | $216.86 | $217.31 | $216.46 | $217.02 | 468,195 |
February 26 2025 15:30 | $216.92 | $217.81 | $216.42 | $217.12 | 663,609 |
February 26 2025 14:30 | $214.94 | $216.96 | $214.21 | $216.18 | 1,261,026 |
February 25 2025 20:30 | $212.56 | $213.33 | $212.23 | $212.87 | 978,112 |
February 25 2025 19:30 | $210.73 | $212.43 | $210.69 | $212.16 | 443,298 |
February 25 2025 18:30 | $209.54 | $211.22 | $209.44 | $211.19 | 342,944 |
February 25 2025 17:30 | $207.77 | $210.48 | $207.58 | $210.03 | 401,716 |
February 25 2025 16:30 | $205.98 | $208.06 | $205.40 | $207.60 | 597,922 |
February 25 2025 15:30 | $207.12 | $208.20 | $204.19 | $205.75 | 1,440,410 |
February 25 2025 14:30 | $211.63 | $212.60 | $209.05 | $209.39 | 1,231,888 |
February 24 2025 20:30 | $214.31 | $214.60 | $212.44 | $212.72 | 390,408 |
February 24 2025 19:30 | $214.60 | $214.86 | $213.81 | $214.11 | 152,195 |
February 24 2025 18:30 | $214.97 | $215.00 | $214.37 | $214.50 | 87,944 |
February 24 2025 17:30 | $214.68 | $215.26 | $214.50 | $214.70 | 112,727 |
February 24 2025 16:30 | $214.19 | $214.56 | $213.62 | $214.23 | 155,328 |
February 24 2025 15:30 | $213.70 | $214.10 | $212.72 | $213.52 | 230,339 |
February 24 2025 14:30 | $217.46 | $217.73 | $213.11 | $213.73 | 359,790 |
February 21 2025 21:00 | $216.58 | $216.58 | $216.58 | $216.58 | — |
February 21 2025 20:30 | $216.44 | $216.85 | $215.63 | $216.49 | 5,715,615 |
February 21 2025 19:30 | $214.97 | $216.48 | $214.75 | $216.44 | 5,888,288 |
February 21 2025 18:30 | $216.04 | $216.50 | $214.74 | $214.96 | 6,070,526 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
