| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2025 | $217.36 | $258.60 | $211.03 | $229.11 | 2,269,017,204 |
Q3 2025 | $219.50 | $238.85 | $211.42 | $219.57 | 2,698,844,241 |
Q2 2025 | $187.86 | $223.82 | $161.38 | $219.39 | 3,121,263,397 |
Q1 2025 | $222.03 | $242.52 | $184.40 | $190.26 | 2,403,204,728 |
Q4 2024 | $184.90 | $233.00 | $180.25 | $219.39 | 2,400,924,334 |
Q3 2024 | $193.49 | $201.20 | $151.61 | $186.33 | 2,604,201,535 |
Q2 2024 | $180.79 | $199.84 | $166.32 | $193.25 | 2,622,780,136 |
Q1 2024 | $151.54 | $181.70 | $144.05 | $180.38 | 2,701,229,508 |
Q4 2023 | $127.28 | $155.63 | $118.35 | $151.94 | 3,182,230,843 |
Q3 2023 | $130.82 | $145.86 | $123.04 | $127.12 | 3,392,792,992 |
Q2 2023 | $102.30 | $131.49 | $97.71 | $130.36 | 3,900,345,034 |
Q1 2023 | $85.46 | $114.00 | $81.43 | $103.29 | 4,237,463,589 |
Q4 2022 | $113.58 | $123.00 | $81.69 | $84.00 | 5,043,957,113 |
Q3 2022 | $106.29 | $146.57 | $105.85 | $113.00 | 3,718,985,673 |
Q2 2022 | $164.15 | $168.39 | $101.26 | $106.21 | 5,491,588,940 |
Q1 2022 | $167.55 | $171.40 | $133.57 | $163.00 | 4,844,296,190 |
Q4 2021 | $164.45 | $188.11 | $158.81 | $166.72 | 4,078,249,354 |
Q3 2021 | $171.73 | $188.65 | $158.79 | $164.25 | 4,182,869,013 |
Q2 2021 | $155.90 | $177.70 | $155.78 | $172.01 | 4,380,160,052 |
Q1 2021 | $163.50 | $171.70 | $144.05 | $154.70 | 4,436,932,815 |
Q4 2020 | $160.40 | $174.81 | $147.51 | $162.85 | 5,693,286,001 |
Q3 2020 | $137.90 | $177.61 | $137.70 | $157.44 | 6,540,375,211 |
Q2 2020 | $96.65 | $139.80 | $94.46 | $137.94 | 5,900,964,679 |
Q1 2020 | $93.75 | $109.30 | $81.30 | $97.49 | 6,824,803,144 |
Q4 2019 | $87.30 | $95.07 | $84.25 | $92.39 | 3,854,911,813 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
