The closing price for Amazon (AMZN) between April 4, 2022 and April 4, 2025 is $178.41, yesterday. It is up 8.7% in that time. The latest price is $178.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2025 | $188.19 | $198.34 | $176.92 | $178.41 | 254,047,688 |
Week of March 24 2025 | $200.00 | $206.21 | $191.88 | $192.72 | 185,653,382 |
Week of March 17 2025 | $198.77 | $199.32 | $189.38 | $196.21 | 226,177,539 |
Week of March 10 2025 | $195.60 | $201.52 | $190.85 | $197.95 | 239,400,512 |
Week of March 03 2025 | $213.35 | $214.01 | $192.53 | $199.25 | 252,078,199 |
Week of February 24 2025 | $217.45 | $219.97 | $204.16 | $212.28 | 232,786,480 |
Week of February 17 2025 | $228.82 | $229.30 | $214.74 | $216.58 | 156,867,358 |
Week of February 10 2025 | $230.55 | $233.92 | $227.23 | $228.68 | 149,796,500 |
Week of February 03 2025 | $234.06 | $242.52 | $228.06 | $229.15 | 244,268,104 |
Week of January 27 2025 | $226.21 | $241.77 | $225.86 | $237.68 | 185,290,349 |
Week of January 20 2025 | $228.90 | $236.40 | $226.94 | $234.85 | 133,694,779 |
Week of January 13 2025 | $218.06 | $226.51 | $216.20 | $225.94 | 150,392,970 |
Week of January 06 2025 | $226.78 | $228.84 | $216.50 | $218.94 | 121,778,806 |
Week of December 30 2024 | $220.06 | $225.36 | $218.19 | $224.19 | 114,613,087 |
Week of December 23 2024 | $225.01 | $229.14 | $220.90 | $223.75 | 86,619,160 |
Week of December 16 2024 | $230.23 | $233.00 | $218.73 | $224.92 | 244,979,598 |
Week of December 09 2024 | $227.21 | $231.20 | $224.20 | $227.46 | 170,377,171 |
Week of December 02 2024 | $209.96 | $227.15 | $209.51 | $227.03 | 205,802,029 |
Week of November 25 2024 | $199.28 | $208.20 | $199.00 | $207.89 | 135,313,500 |
Week of November 18 2024 | $204.15 | $205.30 | $195.75 | $197.12 | 190,810,209 |
Week of November 11 2024 | $208.50 | $215.90 | $199.61 | $202.61 | 249,823,316 |
Week of November 04 2024 | $196.45 | $212.25 | $194.31 | $208.18 | 230,303,237 |
Week of October 28 2024 | $189.57 | $200.50 | $185.23 | $197.93 | 276,163,161 |
Week of October 21 2024 | $188.05 | $191.52 | $183.69 | $187.83 | 137,236,532 |
Week of October 14 2024 | $189.78 | $190.74 | $184.58 | $188.99 | 140,707,233 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
