Amazon.com, Inc. (SWX:AMZN)
Switzerland · Delayed Price · Currency is CHF 161.63
-0.46 (-0.28%)
At close: Feb 27, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | -0.28% | 4 |
| Feb 26, 2026 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | -1.04% | - |
| Feb 25, 2026 | 165.20 | 165.20 | 163.80 | 163.80 | 163.80 | 2.19% | 61 |
| Feb 24, 2026 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | 1.02% | - |
| Feb 23, 2026 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | -0.99% | 37 |
| Feb 20, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 1.35% | - |
| Feb 19, 2026 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | 0.01% | - |
| Feb 18, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 2.56% | - |
| Feb 17, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 0.71% | - |
| Feb 16, 2026 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - | - |
| Feb 13, 2026 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - | - |
| Feb 12, 2026 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | -3.57% | - |
| Feb 11, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -0.69% | - |
| Feb 10, 2026 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | 1.32% | - |
| Feb 9, 2026 | 166.51 | 166.51 | 157.75 | 157.75 | 157.75 | -0.69% | 46 |
| Feb 6, 2026 | 162.50 | 162.50 | 158.85 | 158.85 | 158.85 | -9.40% | 28 |
| Feb 5, 2026 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | -5.29% | - |
| Feb 4, 2026 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | - | - |
| Feb 3, 2026 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | -2.36% | - |
| Feb 2, 2026 | 189.61 | 189.61 | 189.61 | 189.61 | 189.61 | 1.53% | - |
| Jan 30, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - | - |
| Jan 29, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - | - |
| Jan 28, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - | - |
| Jan 27, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | -0.22% | - |
| Jan 26, 2026 | 187.17 | 187.17 | 187.17 | 187.17 | 187.17 | -0.11% | - |
| Jan 23, 2026 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 1.49% | - |
| Jan 22, 2026 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - | - |
| Jan 21, 2026 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | -0.80% | - |
| Jan 20, 2026 | 186.11 | 186.11 | 186.11 | 186.11 | 186.11 | -1.72% | - |
| Jan 19, 2026 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | -1.29% | - |
| Jan 16, 2026 | 191.83 | 191.83 | 191.83 | 191.83 | 191.83 | - | - |
| Jan 15, 2026 | 191.83 | 191.83 | 191.83 | 191.83 | 191.83 | - | - |
| Jan 14, 2026 | 191.83 | 191.83 | 191.83 | 191.83 | 191.83 | -2.20% | - |
| Jan 13, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - | - |
| Jan 12, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - | - |
| Jan 9, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | 1.02% | - |
| Jan 8, 2026 | 194.17 | 194.17 | 194.17 | 194.17 | 194.17 | 0.72% | - |
| Jan 7, 2026 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | 2.16% | - |
| Jan 6, 2026 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | 2.43% | - |
| Jan 5, 2026 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | - | - |
| Dec 30, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | - | - |
| Dec 29, 2025 | 182.10 | 184.23 | 182.10 | 184.23 | 184.23 | 0.90% | 12 |
| Dec 23, 2025 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | 1.33% | 4 |
| Dec 22, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - | - |