Skip to main content
logo
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
204.95
-3.51 (-1.68%)
At close: Feb 11, 2026

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026207.75209.15202.50204.95204.95-1.68%289,207
Feb 10, 2026209.20212.64206.43208.46208.46-0.55%285,652
Feb 9, 2026212.25213.97203.35209.61209.611.51%518,164
Feb 6, 2026201.15211.26196.62206.50206.50-7.95%1,192,050
Feb 5, 2026233.52234.87220.40224.34224.34-3.62%391,980
Feb 4, 2026239.53240.40231.84232.77232.77-1.63%264,008
Feb 3, 2026244.44246.37235.45236.63236.63-2.94%296,332
Feb 2, 2026234.87245.62234.00243.81243.811.26%282,982
Jan 30, 2026239.33243.32237.79240.77240.770.69%132,405
Jan 29, 2026241.00243.50236.74239.13239.13-1.45%276,647
Jan 28, 2026245.25247.77241.53242.64242.64-0.45%169,423
Jan 27, 2026240.09243.78238.00243.74243.741.88%143,621
Jan 26, 2026238.76240.88237.28239.24239.24-0.11%196,605
Jan 23, 2026236.30240.39233.05239.50239.501.87%139,875
Jan 22, 2026231.90235.68228.20235.10235.103.26%201,172
Jan 21, 2026231.67232.20226.88227.68227.68-1.32%148,825
Jan 20, 2026236.88236.88230.64230.73230.73-2.94%171,980
Jan 16, 2026238.87240.95236.44237.72237.72-0.23%187,533
Jan 15, 2026236.91240.61236.33238.27238.270.28%257,809
Jan 14, 2026241.88242.81236.23237.61237.61-1.20%233,049
Jan 13, 2026245.15247.66240.31240.50240.50-2.80%305,752
Jan 12, 2026244.88248.44244.15247.42247.420.41%207,310
Jan 9, 2026245.75246.90242.30246.40246.400.27%136,972
Jan 8, 2026240.20246.25239.42245.74245.740.90%197,099
Jan 7, 2026240.70245.22239.50243.55243.550.97%291,267
Jan 6, 2026233.53243.12231.73241.20241.203.40%204,937
Jan 5, 2026226.74234.00226.30233.27233.273.05%245,598
Jan 2, 2026230.88235.47224.70226.36226.36-2.52%220,079
Dec 31, 2025232.35232.94230.74232.21232.210.30%73,831
Dec 30, 2025232.06232.33230.18231.51231.510.13%316,372
Dec 29, 2025232.24232.87230.80231.21231.21-0.47%89,150
Dec 24, 2025232.07232.95231.36232.30232.300.17%65,907
Dec 23, 2025228.65232.13227.72231.91231.911.65%130,127
Dec 22, 2025228.10229.44226.72228.14228.14-0.28%220,663
Dec 19, 2025227.45229.11225.57228.79228.790.95%143,014
Dec 18, 2025221.50229.17221.20226.65226.651.79%312,752
Dec 17, 2025222.08227.74222.00222.67222.670.31%192,158
Dec 16, 2025222.44223.66220.16221.99221.99-0.41%116,411
Dec 15, 2025226.86227.93222.11222.91222.91-1.78%330,791
Dec 12, 2025230.55231.02225.12226.95226.95-1.29%183,384
Dec 11, 2025228.50232.09227.70229.91229.91-0.18%145,221
Dec 10, 2025228.46232.39227.48230.33230.330.94%271,190
Dec 9, 2025227.73228.56225.10228.18228.180.60%131,572
Dec 8, 2025230.54231.00226.00226.81226.81-1.33%316,411
Dec 5, 2025229.06231.24228.73229.86229.860.52%204,543
Dec 4, 2025232.37233.44226.80228.67228.67-1.43%183,645
Dec 3, 2025235.15235.69230.62231.99231.99-1.27%207,478
Dec 2, 2025234.62238.92233.58234.97234.970.07%168,762
Dec 1, 2025233.19235.73230.00234.81234.810.68%379,182
Nov 28, 2025231.00233.50229.79233.22233.221.77%115,057