Shares Magazine
n/a+0.00 (+0.00%)Invalid DateTime
Amazon.Com INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 30, 2025 | $205.24 | $206.74 | $201.72 | $204.70 | 71,983 |
| May 29, 2025 | $212.00 | $216.20 | $204.23 | $207.30 | 149,290 |
| May 28, 2025 | $211.40 | $211.40 | $205.19 | $205.70 | 198,348 |
| May 27, 2025 | $204.20 | $206.68 | $202.22 | $205.20 | 180,741 |
| May 23, 2025 | $203.01 | $203.44 | $196.00 | $202.70 | 140,040 |
| May 22, 2025 | $202.26 | $205.72 | $200.19 | $202.70 | 122,234 |
| May 21, 2025 | $197.00 | $203.43 | $195.20 | $202.20 | 146,269 |
| May 20, 2025 | $205.00 | $210.40 | $203.24 | $203.90 | 63,708 |
| May 19, 2025 | $201.26 | $206.61 | $201.00 | $205.30 | 236,064 |
| May 16, 2025 | $205.40 | $207.00 | $204.39 | $204.90 | 106,220 |
| May 15, 2025 | $213.20 | $213.20 | $202.67 | $204.60 | 169,080 |
| May 14, 2025 | $211.00 | $211.91 | $209.25 | $211.80 | 136,739 |
| May 13, 2025 | $207.69 | $214.80 | $206.93 | $213.30 | 226,215 |
| May 12, 2025 | $200.83 | $211.57 | $199.99 | $206.80 | 266,269 |
| May 9, 2025 | $192.50 | $194.63 | $191.16 | $192.25 | 128,866 |
| May 8, 2025 | $191.20 | $194.31 | $188.89 | $191.70 | 278,048 |
| May 7, 2025 | $187.05 | $190.98 | $185.02 | $190.50 | 166,086 |
| May 6, 2025 | $185.73 | $187.90 | $183.86 | $190.50 | 117,235 |
| May 2, 2025 | $185.42 | $193.13 | $185.41 | $190.50 | 1,525,412 |
| May 1, 2025 | $190.95 | $192.00 | $187.59 | $190.50 | 207,419 |
| Apr 30, 2025 | $182.10 | $187.03 | $178.88 | $183.30 | 149,894 |
| Apr 29, 2025 | $188.15 | $188.94 | $182.88 | $186.35 | 170,361 |
| Apr 28, 2025 | $189.34 | $190.45 | $184.89 | $185.75 | 502,350 |
| Apr 25, 2025 | $186.80 | $190.40 | $185.50 | $188.45 | 203,749 |
| Apr 24, 2025 | $179.91 | $185.65 | $178.30 | $184.40 | 257,901 |
| Apr 23, 2025 | $179.52 | $187.37 | $173.18 | $171.00 | 426,165 |
| Apr 22, 2025 | $169.86 | $176.78 | $168.50 | $173.95 | 321,120 |
| Apr 17, 2025 | $175.97 | $176.47 | $172.35 | $173.35 | 103,505 |
| Apr 16, 2025 | $177.50 | $179.11 | $172.61 | $178.80 | 162,960 |
| Apr 15, 2025 | $184.00 | $184.00 | $178.02 | $182.60 | 136,018 |
| Apr 14, 2025 | $187.05 | $188.22 | $179.26 | $183.55 | 239,999 |
| Apr 11, 2025 | $183.13 | $184.73 | $178.00 | $179.55 | 230,577 |
| Apr 10, 2025 | $190.98 | $191.19 | $175.88 | $182.70 | 491,549 |
| Apr 9, 2025 | $172.00 | $187.81 | $167.00 | $172.15 | 343,587 |
| Apr 8, 2025 | $179.46 | $185.87 | $173.43 | $178.20 | 380,916 |
| Apr 7, 2025 | $163.70 | $183.31 | $159.00 | $170.90 | 648,266 |
| Apr 4, 2025 | $177.80 | $178.01 | $163.50 | $182.35 | 572,634 |
| Apr 3, 2025 | $186.00 | $186.70 | $177.00 | $180.20 | 646,102 |
| Apr 2, 2025 | $191.40 | $198.30 | $187.54 | $192.40 | 141,944 |
| Apr 1, 2025 | $188.00 | $193.92 | $183.90 | $192.20 | 117,146 |
| Mar 31, 2025 | $189.50 | $198.00 | $184.64 | $187.25 | 196,828 |
| Mar 28, 2025 | $200.05 | $200.95 | $191.88 | $193.50 | 680,254 |
| Mar 27, 2025 | $200.63 | $203.72 | $199.33 | $202.50 | 84,958 |
| Mar 26, 2025 | $205.50 | $207.00 | $199.92 | $202.50 | 124,437 |
| Mar 25, 2025 | $203.43 | $206.20 | $203.18 | $204.50 | 393,206 |
| Mar 24, 2025 | $198.65 | $203.29 | $198.65 | $202.00 | 138,875 |
| Mar 21, 2025 | $194.37 | $196.40 | $192.00 | $195.25 | 248,860 |
| Mar 20, 2025 | $194.00 | $199.25 | $192.31 | $194.00 | 117,210 |
| Mar 19, 2025 | $200.00 | $200.00 | $191.98 | $194.00 | 292,698 |
| Mar 18, 2025 | $196.00 | $196.00 | $189.45 | $191.75 | 450,984 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.