Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	176.00	177.12	173.68	176.26	176.26	-0.27%	79,183
Feb 26, 2026	178.28	179.12	175.70	176.74	176.74	-0.60%	50,379
Feb 25, 2026	176.80	179.46	176.80	177.80	177.80	0.33%	29,926
Feb 24, 2026	174.68	177.28	172.88	177.22	177.22	2.51%	70,415
Feb 23, 2026	176.60	177.44	172.74	172.88	172.88	-2.25%	39,939
Feb 20, 2026	174.72	179.08	173.16	176.86	176.86	1.52%	82,934
Feb 19, 2026	174.72	174.82	172.54	174.22	174.22	-0.09%	59,085
Feb 18, 2026	171.18	175.04	170.56	174.38	174.38	2.70%	68,980
Feb 17, 2026	168.50	170.60	165.88	169.80	169.80	0.71%	48,556
Feb 16, 2026	169.50	170.00	168.00	168.60	168.60	0.04%	76,230
Feb 13, 2026	168.00	168.58	166.30	168.54	168.54	0.78%	63,949
Feb 12, 2026	172.56	173.12	166.28	167.24	167.24	-2.60%	80,233
Feb 11, 2026	174.40	176.28	171.70	171.70	171.70	-2.76%	103,534
Feb 10, 2026	176.02	178.78	173.30	176.58	176.58	0.03%	100,807
Feb 9, 2026	178.96	179.50	170.84	176.52	176.52	1.45%	159,851
Feb 6, 2026	170.80	176.40	169.66	174.00	174.00	-8.66%	413,966
Feb 5, 2026	197.88	198.34	186.66	190.50	190.50	-5.01%	95,595
Feb 4, 2026	202.80	203.60	198.46	200.55	200.55	-0.15%	42,137
Feb 3, 2026	207.15	209.00	200.80	200.85	200.85	-3.13%	41,769
Feb 2, 2026	199.28	208.00	198.80	207.35	207.35	2.32%	42,190
Jan 30, 2026	199.80	204.45	199.12	202.65	202.65	1.61%	32,067
Jan 29, 2026	202.75	203.20	198.50	199.44	199.44	-1.87%	48,175
Jan 28, 2026	205.00	207.00	203.25	203.25	203.25	0.62%	28,856
Jan 27, 2026	201.95	203.05	199.74	202.00	202.00	0.17%	49,811
Jan 26, 2026	201.35	203.00	200.20	201.65	201.65	-0.86%	51,298
Jan 23, 2026	200.75	204.50	198.88	203.40	203.40	1.77%	34,875
Jan 22, 2026	199.24	200.50	197.24	199.86	199.86	1.39%	59,761
Jan 21, 2026	197.70	198.30	195.10	197.12	197.12	-1.36%	64,519
Jan 20, 2026	200.20	200.30	197.04	199.84	199.84	-0.45%	84,252
Jan 19, 2026	201.40	203.00	200.10	200.75	200.75	-2.17%	121,469
Jan 16, 2026	206.20	207.30	204.00	205.20	205.20	-0.27%	27,138
Jan 15, 2026	203.90	207.15	203.80	205.75	205.75	0.76%	96,224
Jan 14, 2026	207.70	208.40	203.70	204.20	204.20	-2.62%	25,360
Jan 13, 2026	211.30	212.35	208.50	209.70	209.70	-1.15%	25,411
Jan 12, 2026	210.15	212.65	208.75	212.15	212.15	0.38%	42,390
Jan 9, 2026	211.20	212.15	208.45	211.35	211.35	0.81%	22,668
Jan 8, 2026	206.40	210.20	205.95	209.65	209.65	0.70%	30,648
Jan 7, 2026	205.95	209.25	204.90	208.20	208.20	2.23%	29,036
Jan 6, 2026	199.20	204.35	198.00	203.65	203.65	2.56%	45,723
Jan 5, 2026	194.36	199.66	194.02	198.56	198.56	2.99%	57,847
Jan 2, 2026	198.52	200.75	191.58	192.80	192.80	-2.22%	86,779
Dec 30, 2025	197.20	197.34	196.76	197.18	197.18	0.15%	6,502
Dec 29, 2025	196.76	197.98	195.98	196.88	196.88	0.40%	30,607
Dec 23, 2025	193.86	197.30	193.32	196.10	196.10	1.33%	102,926
Dec 22, 2025	195.22	195.42	192.78	193.52	193.52	-0.49%	43,408
Dec 19, 2025	194.86	194.94	192.46	194.48	194.48	-0.08%	31,860
Dec 18, 2025	189.30	195.14	189.30	194.64	194.64	2.13%	42,165
Dec 17, 2025	192.20	193.68	189.88	190.58	190.58	0.62%	32,253
Dec 16, 2025	188.00	190.00	187.02	189.40	189.40	-0.44%	35,535
Dec 15, 2025	193.46	193.94	189.66	190.24	190.24	-1.05%	30,485