Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	202.70	211.44	200.31	210.32	210.32	-5.55%	179,064,405
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
Dec 15, 2025	227.93	227.93	221.50	222.54	222.54	-1.61%	47,286,085
Dec 12, 2025	229.87	230.08	225.12	226.19	226.19	-1.78%	35,639,118
Dec 11, 2025	230.71	232.11	228.69	230.28	230.28	-0.65%	28,249,599
Dec 10, 2025	228.81	232.42	228.46	231.78	231.78	1.69%	38,790,736
Dec 9, 2025	226.84	228.57	225.11	227.92	227.92	0.45%	25,841,743
Dec 8, 2025	229.59	230.83	226.27	226.89	226.89	-1.15%	35,019,174
Dec 5, 2025	230.32	231.24	228.55	229.53	229.53	0.18%	33,117,377
Dec 4, 2025	232.77	233.50	226.80	229.11	229.11	-1.41%	45,683,224
Dec 3, 2025	233.35	233.38	230.61	232.38	232.38	-0.87%	35,495,058
Dec 2, 2025	235.01	238.97	233.55	234.42	234.42	0.23%	45,785,363
Dec 1, 2025	233.22	235.80	232.25	233.88	233.88	0.28%	42,903,954
Nov 28, 2025	231.24	233.29	230.22	233.22	233.22	1.77%	20,292,329
Nov 26, 2025	230.74	231.75	228.77	229.16	229.16	-0.22%	38,497,922
Nov 25, 2025	226.38	230.52	223.80	229.67	229.67	1.50%	39,379,339