Amazon.com (AMZN)

Historical Prices For Amazon.com (AMZN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	187.86	193.93	187.20	192.17	41,309,767	192.17
3/31/2025	188.19	191.33	184.40	190.26	63,669,319	190.26
3/28/2025	198.42	199.26	191.88	192.72	52,998,868	192.72
3/27/2025	200.89	203.79	199.28	201.36	27,298,443	201.36
3/26/2025	205.84	206.01	199.93	201.13	32,954,387	201.13
3/25/2025	203.60	206.21	203.22	205.71	31,155,057	205.71
3/24/2025	200.00	203.64	199.95	203.26	41,592,924	203.26
3/21/2025	192.90	196.99	192.52	196.21	60,059,297	196.21
3/20/2025	193.07	199.32	192.30	194.95	38,905,017	194.95
3/19/2025	193.38	195.97	191.96	195.54	39,447,074	195.54
3/18/2025	192.52	194.00	189.38	192.82	40,395,050	192.82
3/17/2025	198.77	199.00	194.32	195.74	47,315,658	195.74
3/14/2025	197.41	198.65	195.32	197.95	38,096,698	197.95
3/13/2025	198.16	198.88	191.82	193.89	41,263,838	193.89
3/12/2025	200.72	201.52	195.29	198.89	43,640,080	198.89
3/11/2025	193.90	200.18	193.40	196.59	53,976,446	196.59
3/10/2025	195.60	196.73	190.85	194.54	62,155,356	194.54
3/07/2025	199.49	202.26	192.53	199.25	60,102,823	199.25
3/06/2025	204.40	205.77	198.30	200.70	50,048,490	200.70
3/05/2025	204.80	209.98	203.26	208.36	38,579,433	208.36
3/04/2025	200.11	206.80	197.43	203.80	60,728,824	203.80
3/03/2025	213.35	214.01	202.55	205.02	42,844,305	205.02
2/28/2025	208.65	212.62	206.99	212.28	51,771,737	212.28
2/27/2025	218.35	219.97	208.37	208.74	40,440,245	208.74
2/26/2025	214.94	218.16	213.09	214.35	39,060,111	214.35
2/25/2025	211.63	213.34	204.16	212.80	58,852,970	212.80
2/24/2025	217.45	217.72	212.42	212.71	42,278,081	212.71
2/21/2025	223.28	223.31	214.89	216.58	55,481,650	216.58
2/20/2025	224.77	225.13	221.81	222.88	29,898,219	222.88
2/19/2025	225.52	226.83	223.71	226.63	28,517,703	226.63
2/18/2025	228.82	229.30	223.72	226.65	42,915,919	226.65
2/14/2025	229.20	229.89	227.23	228.68	27,031,084	228.68
2/13/2025	228.85	230.42	227.52	230.37	31,294,513	230.37
2/12/2025	230.46	231.18	228.16	228.93	32,303,323	228.93
2/11/2025	231.92	233.44	230.13	232.76	23,681,732	232.76
2/10/2025	230.54	233.92	229.20	233.14	35,375,246	233.14
2/07/2025	232.50	234.81	228.06	229.15	78,951,116	229.15
2/06/2025	238.01	239.66	236.01	238.83	60,111,617	238.83
2/05/2025	237.02	238.32	235.20	236.17	38,728,375	236.17
2/04/2025	239.01	242.52	238.03	242.06	29,510,104	242.06
2/03/2025	234.06	239.25	232.90	237.42	37,190,094	237.42
1/31/2025	236.50	240.29	236.41	237.68	36,162,810	237.68
1/30/2025	237.14	237.95	232.22	234.64	31,967,649	234.64
1/29/2025	239.01	240.39	236.15	237.07	26,561,475	237.07
1/28/2025	234.29	241.77	233.98	238.15	41,559,363	238.15
1/27/2025	226.21	235.61	225.86	235.42	49,351,167	235.42
1/24/2025	234.50	236.40	232.93	234.85	26,440,764	234.85
1/23/2025	234.10	235.52	231.51	235.42	26,607,543	235.42
1/22/2025	232.02	235.44	231.19	235.01	41,387,192	235.01
1/21/2025	228.90	231.78	226.94	230.71	39,878,786	230.71
1/17/2025	225.84	226.51	223.08	225.94	42,371,112	225.94
1/16/2025	224.42	224.65	220.31	220.66	24,733,156	220.66
1/15/2025	222.83	223.57	220.75	223.35	31,254,491	223.35
1/14/2025	220.44	221.82	216.20	217.76	24,674,020	217.76
1/13/2025	218.06	219.40	216.47	218.46	27,194,004	218.46
1/10/2025	221.46	221.71	216.50	218.94	37,531,768	218.94
1/08/2025	223.18	223.52	220.20	222.13	25,033,814	222.13
1/07/2025	227.90	228.38	221.46	222.11	28,047,487	222.11
1/06/2025	226.78	228.84	224.84	227.61	31,826,752	227.61
1/03/2025	222.51	225.36	221.62	224.19	27,515,851	224.19