The closing price for Amazon (AMZN) between August 8, 2021 and August 8, 2025 is $223.13, yesterday. It is up 33.5% in that time. The latest price is $223.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 04 2025 | $217.40 | $226.22 | $211.42 | $223.13 | 224,821,825 |
Week of July 28 2025 | $233.35 | $236.53 | $212.80 | $214.75 | 319,625,728 |
Week of July 21 2025 | $225.84 | $236.00 | $225.65 | $231.44 | 177,690,481 |
Week of July 14 2025 | $225.07 | $227.27 | $222.18 | $226.13 | 179,835,460 |
Week of July 07 2025 | $223.00 | $226.68 | $218.43 | $225.02 | 201,340,156 |
Week of June 30 2025 | $223.52 | $224.01 | $217.93 | $223.41 | 158,671,150 |
Week of June 23 2025 | $209.79 | $223.30 | $207.31 | $223.30 | 277,144,097 |
Week of June 16 2025 | $212.31 | $217.96 | $208.27 | $209.69 | 185,081,659 |
Week of June 09 2025 | $214.75 | $218.40 | $209.62 | $212.10 | 165,709,550 |
Week of June 02 2025 | $204.98 | $213.87 | $202.68 | $213.57 | 183,979,769 |
Week of May 26 2025 | $203.09 | $208.81 | $201.70 | $205.01 | 149,821,203 |
Week of May 19 2025 | $201.65 | $206.62 | $197.85 | $200.99 | 178,578,530 |
Week of May 12 2025 | $210.71 | $214.84 | $202.67 | $205.59 | 277,556,648 |
Week of May 05 2025 | $186.51 | $194.69 | $183.85 | $193.06 | 179,241,226 |
Week of April 28 2025 | $190.11 | $192.88 | $178.85 | $189.98 | 282,237,976 |
Week of April 21 2025 | $169.60 | $189.94 | $165.29 | $188.99 | 248,380,991 |
Week of April 14 2025 | $186.84 | $187.44 | $171.41 | $172.61 | 188,246,261 |
Week of April 07 2025 | $162.00 | $192.65 | $161.38 | $184.87 | 432,738,153 |
Week of March 31 2025 | $188.19 | $198.34 | $166.00 | $171.00 | 377,207,093 |
Week of March 24 2025 | $200.00 | $206.21 | $191.88 | $192.72 | 185,653,386 |
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 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
