AMZN - AMAZON COM INC
193.06
0.980 0.508%
Share volume: 29,439,715
Last Updated: 05-09-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$192.08
0.98
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $193.38 | $193.38 | $194.69 | $194.69 | $191.16 | $191.16 | $193.06 | $193.06 | 29,439,715 | $29,439,715.00 |
| 05-08-2025 | $191.43 | $191.43 | $194.33 | $194.33 | $188.82 | $188.82 | $192.08 | $192.08 | 41,043,620 | $41,043,620.00 |
| 05-07-2025 | $185.56 | $185.56 | $190.99 | $190.99 | $185.01 | $185.01 | $188.71 | $188.71 | 44,002,926 | $44,002,926.00 |
| 05-06-2025 | $184.57 | $184.57 | $187.93 | $187.93 | $183.85 | $183.85 | $185.01 | $185.01 | 29,314,055 | $29,314,055.00 |
| 05-05-2025 | $186.51 | $186.51 | $188.18 | $188.18 | $185.53 | $185.53 | $186.35 | $186.35 | 35,217,469 | $35,217,469.00 |
| 05-02-2025 | $191.44 | $191.44 | $192.88 | $192.88 | $186.40 | $186.40 | $189.98 | $189.98 | 77,903,487 | $77,903,487.00 |
| 05-01-2025 | $190.63 | $190.63 | $191.81 | $191.81 | $187.50 | $187.50 | $190.20 | $190.20 | 74,265,963 | $74,265,963.00 |
| 04-30-2025 | $182.17 | $182.17 | $185.05 | $185.05 | $178.85 | $178.85 | $184.42 | $184.42 | 55,176,543 | $55,176,543.00 |
| 04-29-2025 | $183.99 | $183.99 | $188.02 | $188.02 | $183.68 | $183.68 | $187.39 | $187.39 | 41,667,255 | $41,667,255.00 |
| 04-28-2025 | $190.11 | $190.11 | $190.22 | $190.22 | $184.89 | $184.89 | $187.70 | $187.70 | 33,224,732 | $33,224,732.00 |
