Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	23.55	24.17	23.42	24.10	24.10	0.08%	507,803
Mar 2, 2026	23.66	24.24	23.51	24.08	24.08	-0.82%	467,318
Feb 27, 2026	23.95	24.29	23.75	24.28	24.28	0.87%	497,677
Feb 26, 2026	24.39	24.39	23.75	24.07	24.07	-1.07%	513,904
Feb 25, 2026	24.34	24.45	24.16	24.33	24.33	1.04%	472,572
Feb 24, 2026	23.81	24.32	23.53	24.08	24.08	1.39%	412,678
Feb 23, 2026	24.09	24.09	23.50	23.75	23.75	-2.30%	660,186
Feb 20, 2026	23.73	24.42	23.60	24.31	24.31	2.57%	1,020,088
Feb 19, 2026	23.62	23.92	23.49	23.70	23.70	0.17%	391,821
Feb 18, 2026	23.39	23.93	23.39	23.66	23.66	1.76%	557,637
Feb 17, 2026	23.00	23.35	22.72	23.25	23.25	0.78%	544,025
Feb 13, 2026	23.07	23.27	22.82	23.07	23.07	-0.09%	604,096
Feb 12, 2026	23.70	23.70	22.87	23.09	23.09	-2.33%	1,196,974
Feb 11, 2026	24.15	24.16	23.45	23.64	23.64	-1.42%	940,154
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