Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	54.44	54.90	54.15	54.63	54.63	0.33%	763,334
Mar 19, 2026	54.98	55.12	54.13	54.45	54.45	-0.57%	715,424
Mar 18, 2026	55.68	56.04	54.61	54.76	54.76	-2.39%	586,374
Mar 17, 2026	55.20	56.10	55.20	56.10	56.10	1.48%	369,392
Mar 16, 2026	55.30	55.56	54.61	55.28	55.28	-0.13%	326,983
Mar 13, 2026	55.10	55.41	54.32	55.35	55.35	0.53%	562,817
Mar 12, 2026	54.74	55.13	54.13	55.06	55.06	0.68%	729,980
Mar 11, 2026	55.61	56.03	54.60	54.69	54.69	-1.14%	331,914
Mar 10, 2026	55.25	55.52	55.02	55.32	55.32	0.22%	571,415
Mar 9, 2026	55.00	55.26	53.99	55.20	55.20	-0.90%	997,693
Mar 6, 2026	57.25	57.51	55.68	55.70	55.70	-3.35%	719,120
Mar 5, 2026	56.55	57.90	56.38	57.63	57.63	1.91%	1,249,204
Mar 4, 2026	54.60	56.84	54.46	56.55	56.55	2.82%	1,033,222
Mar 3, 2026	53.58	55.03	53.32	55.00	55.00	1.83%	1,075,721
Mar 2, 2026	53.40	54.31	52.97	54.01	54.01	0.95%	960,684
Feb 27, 2026	53.25	53.95	52.92	53.50	53.50	0.26%	473,873
Feb 26, 2026	53.85	54.30	52.95	53.36	53.36	-0.91%	946,555
Feb 25, 2026	53.95	54.52	53.63	53.85	53.85	-0.35%	481,022
Feb 24, 2026	53.12	54.13	52.61	54.04	54.04	2.35%	664,030
Feb 23, 2026	54.06	54.06	52.50	52.80	52.80	-3.14%	1,168,645
Feb 20, 2026	53.76	54.90	53.09	54.51	54.51	1.91%	602,890
Feb 19, 2026	53.46	53.75	53.02	53.49	53.49	-0.54%	649,312
Feb 18, 2026	53.62	53.96	53.48	53.78	53.78	3.38%	446,697
Feb 13, 2026	51.82	52.60	51.45	52.02	52.02	0.50%	914,327
Feb 12, 2026	53.20	53.20	51.10	51.76	51.76	-2.45%	2,005,740
Feb 11, 2026	53.80	54.18	52.46	53.06	53.06	-1.32%	1,943,424
Feb 10, 2026	54.69	55.37	53.65	53.77	53.77	-0.68%	1,066,397
Feb 9, 2026	54.83	55.30	52.87	54.14	54.14	-0.51%	2,663,677
Feb 6, 2026	53.75	55.09	52.28	54.42	54.42	-1.05%	4,115,192
Feb 5, 2026	60.35	60.37	55.00	55.00	55.00	-10.31%	2,354,975
Feb 4, 2026	62.43	62.73	60.92	61.32	61.32	-2.34%	1,640,751
Feb 3, 2026	64.16	64.17	61.75	62.79	62.79	-2.14%	1,323,665
Feb 2, 2026	62.88	64.58	62.21	64.16	64.16	1.70%	836,008
Jan 30, 2026	62.39	63.50	62.21	63.09	63.09	0.29%	695,548
Jan 29, 2026	62.65	62.91	61.70	62.91	62.91	-0.41%	831,496
Jan 28, 2026	63.80	64.22	62.97	63.17	63.17	-0.94%	549,199
Jan 27, 2026	63.05	63.77	62.48	63.77	63.77	1.14%	640,423
Jan 26, 2026	62.93	63.43	62.63	63.05	63.05	0.17%	728,563
Jan 23, 2026	61.95	63.58	61.86	62.94	62.94	1.75%	764,840
Jan 22, 2026	62.01	62.49	61.35	61.86	61.86	0.28%	745,169
Jan 21, 2026	61.60	62.23	60.44	61.69	61.69	-1.11%	1,316,482
Jan 20, 2026	62.90	63.14	61.70	62.38	62.38	-2.07%	544,019
Jan 19, 2026	63.04	63.70	62.80	63.70	63.70	-1.09%	269,973
Jan 16, 2026	64.17	64.53	63.72	64.40	64.40	0.44%	335,938
Jan 15, 2026	64.23	64.87	63.60	64.12	64.12	-1.06%	770,191
Jan 14, 2026	65.07	65.54	63.58	64.81	64.81	-1.35%	1,260,666
Jan 13, 2026	66.30	66.50	64.59	65.70	65.70	-1.13%	830,091
Jan 12, 2026	66.00	66.80	65.83	66.45	66.45	-0.12%	223,359
Jan 9, 2026	66.40	66.53	65.04	66.53	66.53	0.08%	256,678
Jan 8, 2026	65.01	66.48	65.01	66.48	66.48	1.71%	276,917