Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	64.80	66.17	64.58	65.36	65.36	0.25%	382,874
Jan 6, 2026	62.98	65.28	62.33	65.20	65.20	3.16%	676,331
Jan 5, 2026	61.75	63.30	61.70	63.20	63.20	3.45%	396,019
Jan 2, 2026	63.30	63.99	60.95	61.09	61.09	-3.87%	640,070
Dec 30, 2025	64.14	64.14	63.33	63.55	63.55	-1.34%	217,561
Dec 29, 2025	64.69	64.82	64.33	64.41	64.41	-0.59%	245,645
Dec 26, 2025	64.72	64.81	64.01	64.79	64.79	-0.81%	367,138
Dec 23, 2025	63.84	65.32	63.43	65.32	65.32	2.29%	749,474
Dec 22, 2025	63.33	64.12	62.93	63.86	63.86	1.00%	686,566
Dec 19, 2025	62.87	63.41	62.06	63.23	63.23	0.99%	284,179
Dec 18, 2025	61.98	63.17	61.72	62.61	62.61	1.94%	508,049
Dec 17, 2025	61.70	62.04	60.92	61.42	61.42	1.19%	638,789
Dec 16, 2025	60.50	61.05	60.34	60.70	60.70	0.81%	314,265
Dec 15, 2025	61.24	62.79	60.14	60.21	60.21	-1.42%	543,685
Dec 12, 2025	62.30	62.30	60.98	61.08	61.08	-1.90%	347,593