The average closing price for Amazon (AMZN) between May 13, 2025 and June 12, 2025 and since November 15, 2024 is $207.53. It is up 1% in that time. The latest price is $213.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 11 2025 | $217.41 | $218.40 | $212.89 | $213.20 | 39,325,981 |
June 10 2025 | $216.78 | $217.69 | $214.15 | $217.61 | 31,303,317 |
June 09 2025 | $214.75 | $217.85 | $212.88 | $216.98 | 38,102,502 |
June 06 2025 | $212.40 | $213.87 | $210.50 | $213.57 | 39,832,500 |
June 05 2025 | $209.55 | $212.81 | $207.56 | $207.91 | 51,979,238 |
June 04 2025 | $206.55 | $208.18 | $205.18 | $207.23 | 29,915,590 |
June 03 2025 | $207.11 | $208.95 | $205.03 | $205.71 | 33,139,121 |
June 02 2025 | $204.98 | $207.00 | $202.68 | $206.65 | 29,113,320 |
May 30 2025 | $204.84 | $205.99 | $201.70 | $205.01 | 51,679,406 |
May 29 2025 | $208.03 | $208.81 | $204.23 | $205.70 | 34,700,008 |
May 28 2025 | $205.92 | $207.66 | $204.41 | $204.72 | 28,549,750 |
May 27 2025 | $203.09 | $206.69 | $202.19 | $206.02 | 34,892,039 |
May 23 2025 | $198.90 | $202.37 | $197.85 | $200.99 | 33,393,551 |
May 22 2025 | $201.38 | $205.76 | $200.16 | $203.10 | 38,938,879 |
May 21 2025 | $201.61 | $203.46 | $200.06 | $201.12 | 42,460,922 |
May 20 2025 | $204.63 | $205.59 | $202.65 | $204.07 | 29,470,369 |
May 19 2025 | $201.65 | $206.62 | $201.26 | $206.16 | 34,314,809 |
May 16 2025 | $206.85 | $206.85 | $204.37 | $205.59 | 43,318,480 |
May 15 2025 | $206.45 | $206.88 | $202.67 | $205.17 | 64,347,320 |
May 14 2025 | $211.45 | $211.93 | $208.85 | $210.25 | 38,492,129 |
May 13 2025 | $211.08 | $214.84 | $210.10 | $211.37 | 56,193,680 |
May 12 2025 | $210.71 | $211.66 | $205.75 | $208.64 | 75,205,039 |
May 09 2025 | $193.38 | $194.69 | $191.16 | $193.06 | 29,663,141 |
May 08 2025 | $191.43 | $194.33 | $188.82 | $192.08 | 41,043,621 |
May 07 2025 | $185.56 | $190.99 | $185.01 | $188.71 | 44,002,930 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
