BIT:1AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	213.20	215.65	211.35	214.20	214.20	0.78%	11,732
Jul 3, 2026	212.75	213.40	211.35	212.55	212.55	-0.77%	3,071
Jul 2, 2026	213.20	214.70	210.55	214.20	214.20	0.40%	19,616
Jul 1, 2026	209.40	213.70	207.00	213.35	213.35	2.11%	11,653
Jun 30, 2026	211.00	211.55	207.85	208.95	208.95	-1.51%	9,530
Jun 29, 2026	205.10	216.00	205.05	212.15	212.15	4.17%	16,921
Jun 26, 2026	200.25	203.65	198.10	203.65	203.65	0.57%	9,836
Jun 25, 2026	206.05	206.20	199.00	202.50	202.50	-4.86%	16,566
Jun 24, 2026	206.20	213.20	205.10	212.85	212.85	3.70%	7,725
Jun 23, 2026	201.75	208.00	201.20	205.25	205.25	0.39%	12,366
Jun 22, 2026	211.60	212.45	203.40	204.45	204.45	-3.54%	12,651
Jun 19, 2026	211.50	212.40	211.10	211.95	211.95	0.43%	3,269
Jun 18, 2026	208.20	211.40	205.75	211.05	211.05	1.69%	11,823
Jun 17, 2026	213.25	213.30	207.25	207.55	207.55	-3.15%	10,878
Jun 16, 2026	213.55	215.00	212.00	214.30	214.30	1.11%	9,245
Jun 15, 2026	208.90	213.00	208.20	211.95	211.95	3.44%	8,014
Jun 12, 2026	208.50	211.80	202.00	204.90	204.90	-0.32%	11,171
Jun 11, 2026	207.35	208.50	204.40	205.55	205.55	-0.80%	8,479
Jun 10, 2026	210.50	210.95	206.90	207.20	207.20	-1.40%	11,060
Jun 9, 2026	212.65	216.40	209.70	210.15	210.15	-1.43%	8,445
Jun 8, 2026	213.55	216.40	210.10	213.20	213.20	-2.80%	14,166
Jun 5, 2026	217.10	221.00	216.50	219.35	219.35	0.16%	9,509
Jun 4, 2026	216.65	220.40	216.00	219.00	219.00	1.81%	9,813
Jun 3, 2026	220.55	221.45	215.10	215.10	215.10	-3.87%	10,990
Jun 2, 2026	223.10	224.70	218.60	223.75	223.75	-1.65%	15,066
Jun 1, 2026	231.40	232.30	226.00	227.50	227.50	-2.49%	10,140
May 29, 2026	233.25	235.70	232.35	233.30	233.30	0.89%	10,495
May 28, 2026	233.55	234.60	230.30	231.25	231.25	-0.67%	12,398
May 27, 2026	227.65	233.35	226.90	232.80	232.80	2.60%	15,917
May 26, 2026	230.35	231.40	226.90	226.90	226.90	-1.56%	8,579
May 25, 2026	231.75	232.35	230.50	230.50	230.50	-0.60%	2,604
May 22, 2026	230.65	232.30	230.65	231.90	231.90	1.51%	15,049
May 21, 2026	227.90	229.50	226.00	228.45	228.45	0.33%	11,699
May 20, 2026	223.65	227.75	223.50	227.70	227.70	3.15%	11,937
May 19, 2026	227.15	227.85	220.55	220.75	220.75	-3.48%	11,287
May 18, 2026	225.30	230.50	224.45	228.70	228.70	0.99%	8,225
May 15, 2026	226.95	227.20	224.45	226.45	226.45	-1.20%	16,574
May 14, 2026	230.40	231.50	228.50	229.20	229.20	0.39%	6,323
May 13, 2026	227.60	229.20	225.00	228.30	228.30	1.15%	10,986
May 12, 2026	227.65	228.20	224.70	225.70	225.70	-2.42%	15,325
May 11, 2026	230.65	231.80	228.40	231.30	231.30	-0.11%	10,543
May 8, 2026	231.55	232.20	229.40	231.55	231.55	-0.28%	9,933
May 7, 2026	234.35	234.85	231.40	232.20	232.20	-	10,335
May 6, 2026	232.25	235.00	231.35	232.20	232.20	-1.53%	25,601
May 5, 2026	234.00	238.00	233.30	235.80	235.80	1.44%	28,197
May 4, 2026	228.30	235.60	228.05	232.45	232.45	5.68%	48,108
Apr 30, 2026	228.95	235.20	219.80	219.95	219.95	-2.70%	58,369
Apr 29, 2026	222.55	227.40	220.90	226.05	226.05	1.99%	24,691
Apr 28, 2026	222.65	224.00	219.50	221.65	221.65	-0.47%	22,367
Apr 27, 2026	225.80	227.20	221.80	222.70	222.70	-0.34%	25,318