Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	231.67	232.20	226.88	227.68	227.68	-1.32%	148,825
Jan 20, 2026	236.88	236.88	230.64	230.73	230.73	-2.94%	171,980
Jan 16, 2026	238.87	240.95	236.44	237.72	237.72	-0.23%	187,533
Jan 15, 2026	236.91	240.61	236.33	238.27	238.27	0.28%	257,809
Jan 14, 2026	241.88	242.81	236.23	237.61	237.61	-1.20%	233,049
Jan 13, 2026	245.15	247.66	240.31	240.50	240.50	-2.80%	305,752
Jan 12, 2026	244.88	248.44	244.15	247.42	247.42	0.41%	207,310
Jan 9, 2026	245.75	246.90	242.30	246.40	246.40	0.27%	136,972
Jan 8, 2026	240.20	246.25	239.42	245.74	245.74	0.90%	197,099
Jan 7, 2026	240.70	245.22	239.50	243.55	243.55	0.97%	291,267
Jan 6, 2026	233.53	243.12	231.73	241.20	241.20	3.40%	204,937
Jan 5, 2026	226.74	234.00	226.30	233.27	233.27	3.05%	245,598
Jan 2, 2026	230.88	235.47	224.70	226.36	226.36	-2.52%	220,079
Dec 31, 2025	232.35	232.94	230.74	232.21	232.21	0.30%	73,831
Dec 30, 2025	232.06	232.33	230.18	231.51	231.51	0.13%	316,372
Dec 29, 2025	232.24	232.87	230.80	231.21	231.21	-0.47%	89,150
Dec 24, 2025	232.07	232.95	231.36	232.30	232.30	0.17%	65,907
Dec 23, 2025	228.65	232.13	227.72	231.91	231.91	1.65%	130,127
Dec 22, 2025	228.10	229.44	226.72	228.14	228.14	-0.28%	220,663
Dec 19, 2025	227.45	229.11	225.57	228.79	228.79	0.95%	143,014
Dec 18, 2025	221.50	229.17	221.20	226.65	226.65	1.79%	312,752
Dec 17, 2025	222.08	227.74	222.00	222.67	222.67	0.31%	192,158
Dec 16, 2025	222.44	223.66	220.16	221.99	221.99	-0.41%	116,411
Dec 15, 2025	226.86	227.93	222.11	222.91	222.91	-1.78%	330,791
Dec 12, 2025	230.55	231.02	225.12	226.95	226.95	-1.29%	183,384
Dec 11, 2025	228.50	232.09	227.70	229.91	229.91	-0.18%	145,221
Dec 10, 2025	228.46	232.39	227.48	230.33	230.33	0.94%	271,190
Dec 9, 2025	227.73	228.56	225.10	228.18	228.18	0.60%	131,572
Dec 8, 2025	230.54	231.00	226.00	226.81	226.81	-1.33%	316,411
Dec 5, 2025	229.06	231.24	228.73	229.86	229.86	0.52%	204,543
Dec 4, 2025	232.37	233.44	226.80	228.67	228.67	-1.43%	183,645
Dec 3, 2025	235.15	235.69	230.62	231.99	231.99	-1.27%	207,478
Dec 2, 2025	234.62	238.92	233.58	234.97	234.97	0.07%	168,762
Dec 1, 2025	233.19	235.73	230.00	234.81	234.81	0.68%	379,182
Nov 28, 2025	231.00	233.50	229.79	233.22	233.22	1.77%	115,057
Nov 27, 2025	229.48	229.48	229.16	229.16	229.16	-0.28%	5,857
Nov 26, 2025	231.00	232.00	228.78	229.80	229.80	-0.21%	147,551
Nov 25, 2025	226.09	230.51	223.80	230.29	230.29	1.93%	233,498
Nov 24, 2025	222.86	226.77	221.28	225.92	225.92	2.19%	168,829
Nov 21, 2025	217.27	221.14	215.18	221.07	221.07	0.86%	363,422
Nov 20, 2025	227.25	228.08	218.24	219.19	219.19	-0.97%	359,059
Nov 19, 2025	222.80	225.00	218.55	221.34	221.34	-1.88%	253,593
Nov 18, 2025	230.83	233.27	222.42	225.57	225.57	-2.33%	316,624
Nov 17, 2025	236.83	238.00	229.21	230.95	230.95	-2.14%	233,950
Nov 14, 2025	238.16	238.73	232.60	236.00	236.00	-0.99%	147,663
Nov 13, 2025	243.85	245.54	237.80	238.36	238.36	-2.85%	148,577
Nov 12, 2025	249.68	252.43	243.98	245.34	245.34	-1.57%	224,252
Nov 11, 2025	247.69	249.74	247.16	249.26	249.26	0.22%	74,091
Nov 10, 2025	247.45	251.65	244.41	248.70	248.70	3.00%	255,649
Nov 7, 2025	243.99	244.44	238.49	241.45	241.45	-1.44%	1,686,132