Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	24.31	24.61	23.91	23.98	23.98	-0.79%	910,840
Feb 9, 2026	24.27	24.63	23.59	24.17	24.17	-1.02%	1,319,139
Feb 6, 2026	23.44	24.53	23.31	24.42	24.42	-5.46%	2,286,182
Feb 5, 2026	26.18	26.19	25.54	25.83	25.83	-4.33%	817,215
Feb 4, 2026	27.69	27.69	26.86	27.00	27.00	-2.35%	531,425
Feb 3, 2026	28.33	28.50	27.28	27.65	27.65	-1.64%	482,842
Feb 2, 2026	27.54	28.42	27.54	28.11	28.11	1.41%	345,093
Jan 30, 2026	27.80	28.15	27.54	27.72	27.72	-1.00%	374,399
Jan 29, 2026	28.18	28.18	27.42	28.00	28.00	-0.71%	784,609
Jan 28, 2026	28.50	28.69	27.98	28.20	28.20	-0.42%	496,689
Jan 27, 2026	27.78	28.35	27.61	28.32	28.32	2.50%	308,005
Jan 26, 2026	27.85	27.90	27.52	27.63	27.63	-0.61%	221,954
Jan 23, 2026	27.27	27.85	27.24	27.80	27.80	2.28%	251,759
Jan 22, 2026	27.17	27.32	26.78	27.18	27.18	1.38%	325,260
Jan 21, 2026	26.87	26.91	26.30	26.81	26.81	0.04%	461,474
Jan 20, 2026	27.00	27.49	26.59	26.80	26.80	-1.51%	516,201
Jan 19, 2026	27.18	27.28	27.08	27.21	27.21	-1.88%	124,121
Jan 16, 2026	27.77	27.77	27.44	27.73	27.73	0.29%	222,416
Jan 15, 2026	27.76	27.89	27.44	27.65	27.65	0.66%	249,760
Jan 14, 2026	28.00	28.00	27.39	27.47	27.47	-2.42%	365,005
Jan 13, 2026	28.64	28.70	27.87	28.15	28.15	-1.54%	328,413
Jan 12, 2026	28.59	28.86	28.54	28.59	28.59	-0.42%	258,632
Jan 9, 2026	28.45	28.73	28.13	28.71	28.71	0.45%	251,064
Jan 8, 2026	28.19	28.58	28.05	28.58	28.58	1.89%	308,302
Jan 7, 2026	27.87	28.45	27.83	28.05	28.05	0.36%	333,067
Jan 6, 2026	27.00	28.19	26.99	27.95	27.95	3.33%	535,965
Jan 5, 2026	26.57	27.14	26.37	27.05	27.05	2.85%	429,151
Jan 2, 2026	26.89	27.32	26.08	26.30	26.30	-1.90%	745,200
Dec 31, 2025	27.03	27.03	26.77	26.81	26.81	-0.56%	95,918
Dec 30, 2025	26.88	27.00	26.72	26.96	26.96	0.11%	106,641
Dec 29, 2025	26.93	26.98	26.79	26.93	26.93	-0.26%	128,918
Dec 24, 2025	26.96	27.03	26.85	27.00	27.00	0.19%	101,629
Dec 23, 2025	26.60	26.97	26.60	26.95	26.95	1.54%	219,271
Dec 22, 2025	26.56	26.64	26.35	26.54	26.54	0.45%	238,637
Dec 19, 2025	26.37	26.60	26.20	26.42	26.42	0.27%	183,424
Dec 18, 2025	26.08	26.60	26.06	26.35	26.35	2.37%	278,542
Dec 17, 2025	26.06	26.15	25.70	25.74	25.74	-0.58%	183,402
Dec 16, 2025	25.91	25.99	25.70	25.89	25.89	-0.08%	403,559
Dec 15, 2025	26.48	26.48	25.81	25.91	25.91	-1.56%	198,000
Dec 12, 2025	26.74	26.74	26.17	26.32	26.32	-1.64%	259,825
Dec 11, 2025	26.86	26.95	26.59	26.76	26.76	-0.67%	212,337
Dec 10, 2025	26.59	27.01	26.58	26.94	26.94	1.55%	269,623
Dec 9, 2025	26.38	26.58	26.19	26.53	26.53	0.38%	166,558
Dec 8, 2025	26.72	26.82	26.34	26.43	26.43	-0.97%	297,320
Dec 5, 2025	26.78	26.87	26.57	26.69	26.69	0.11%	300,749
Dec 4, 2025	27.08	27.10	26.38	26.66	26.66	-1.33%	528,956
Dec 3, 2025	27.17	27.17	26.84	27.02	27.02	-0.92%	427,851
Dec 2, 2025	27.34	27.75	27.18	27.27	27.27	0.33%	226,458
Dec 1, 2025	27.16	27.40	27.01	27.18	27.18	0.11%	300,664
Nov 28, 2025	26.93	27.18	26.80	27.15	27.15	0.74%	160,528