Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	206.83	210.33	205.20	209.97	209.97	0.99%	56,362,820
Feb 26, 2026	210.73	211.05	205.35	207.92	207.92	-1.29%	47,240,965
Feb 25, 2026	210.46	211.59	208.93	210.64	210.64	1.00%	41,260,462
Feb 24, 2026	205.47	210.36	203.25	208.56	208.56	1.60%	41,137,162
Feb 23, 2026	208.10	208.43	203.11	205.27	205.27	-2.30%	53,581,508
Feb 20, 2026	204.76	211.17	203.75	210.11	210.11	2.56%	65,881,611
Feb 19, 2026	203.80	205.64	202.81	204.86	204.86	0.03%	35,669,611
Feb 18, 2026	202.07	206.86	201.51	204.79	204.79	1.81%	51,003,299
Feb 17, 2026	198.13	201.74	196.00	201.15	201.15	1.19%	69,879,200
Feb 13, 2026	198.88	201.16	197.28	198.79	198.79	-0.41%	66,321,593
Feb 12, 2026	203.96	203.96	197.56	199.60	199.60	-2.20%	83,975,393
Feb 11, 2026	208.06	208.57	202.49	204.08	204.08	-1.39%	65,545,455
Feb 10, 2026	208.80	212.65	206.41	206.96	206.96	-0.84%	67,175,031
Feb 9, 2026	208.97	212.81	203.35	208.72	208.72	-0.76%	91,178,443
Feb 6, 2026	202.70	211.44	200.31	210.32	210.32	-5.55%	179,210,851
Feb 5, 2026	224.91	226.31	220.38	222.69	222.69	-4.42%	103,509,230
Feb 4, 2026	238.86	238.86	231.82	232.99	232.99	-2.36%	51,299,947
Feb 3, 2026	244.98	246.35	235.45	238.62	238.62	-1.79%	53,831,298
Feb 2, 2026	238.31	245.63	238.17	242.96	242.96	1.53%	37,546,102
Jan 30, 2026	239.89	243.32	237.64	239.30	239.30	-1.01%	46,585,024
Jan 29, 2026	242.82	243.00	236.74	241.73	241.73	-0.53%	47,229,643
Jan 28, 2026	246.37	247.78	241.53	243.01	243.01	-0.68%	40,882,657
Jan 27, 2026	239.69	244.88	238.08	244.68	244.68	2.63%	38,029,216
Jan 26, 2026	239.98	240.95	237.54	238.42	238.42	-0.31%	32,825,530
Jan 23, 2026	234.96	240.45	234.57	239.16	239.16	2.06%	33,778,478
Jan 22, 2026	234.05	235.72	230.90	234.34	234.34	1.31%	31,913,325
Jan 21, 2026	231.09	232.30	226.88	231.31	231.31	0.13%	47,276,090
Jan 20, 2026	233.76	235.09	229.34	231.00	231.00	-3.40%	47,737,854
Jan 16, 2026	239.09	239.57	236.41	239.12	239.12	0.39%	45,888,283
Jan 15, 2026	239.31	240.65	236.63	238.18	238.18	0.65%	43,003,571
Jan 14, 2026	241.15	241.28	236.22	236.65	236.65	-2.45%	41,410,578
Jan 13, 2026	246.53	247.66	240.25	242.60	242.60	-1.57%	38,371,778
Jan 12, 2026	246.73	248.94	245.96	246.47	246.47	-0.37%	35,867,770
Jan 9, 2026	244.57	247.86	242.24	247.38	247.38	0.44%	34,559,961
Jan 8, 2026	243.06	246.41	241.88	246.29	246.29	1.96%	39,509,844
Jan 7, 2026	239.61	245.29	239.52	241.56	241.56	0.26%	42,236,531
Jan 6, 2026	232.10	243.18	232.07	240.93	240.93	3.38%	53,764,677
Jan 5, 2026	228.84	234.00	227.18	233.06	233.06	2.90%	49,733,348
Jan 2, 2026	231.34	235.46	224.70	226.50	226.50	-1.87%	51,456,229
Dec 31, 2025	232.91	232.99	230.12	230.82	230.82	-0.74%	24,383,749
Dec 30, 2025	231.21	232.77	230.20	232.53	232.53	0.20%	21,910,453
Dec 29, 2025	231.94	232.60	230.77	232.07	232.07	-0.19%	19,797,909
Dec 26, 2025	232.04	232.99	231.18	232.52	232.52	0.06%	15,994,726
Dec 24, 2025	232.13	232.95	231.33	232.38	232.38	0.10%	11,420,543
Dec 23, 2025	229.06	232.45	228.73	232.14	232.14	1.62%	29,230,233
Dec 22, 2025	228.61	229.48	226.71	228.43	228.43	0.48%	32,261,329
Dec 19, 2025	226.76	229.13	225.58	227.35	227.35	0.26%	85,544,374
Dec 18, 2025	225.71	229.23	224.41	226.76	226.76	2.48%	50,272,419
Dec 17, 2025	224.66	225.19	220.99	221.27	221.27	-0.58%	44,034,418
Dec 16, 2025	223.04	223.66	221.13	222.56	222.56	0.01%	39,298,857