Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	263.46	264.15	261.68	261.17	-	-1.07%	9,203,311
Apr 24, 2026	259.98	264.50	257.69	263.99	263.99	3.49%	53,705,283
Apr 23, 2026	255.39	258.79	253.07	255.08	255.08	-0.11%	39,091,394
Apr 22, 2026	252.44	255.94	250.33	255.36	255.36	2.18%	36,065,067
Apr 21, 2026	255.09	255.09	249.10	249.91	249.91	0.66%	42,922,398
Apr 20, 2026	249.19	250.18	245.37	248.28	248.28	-0.91%	39,463,106
Apr 17, 2026	254.99	256.18	250.11	250.56	250.56	0.34%	52,029,291
Apr 16, 2026	248.51	250.00	244.20	249.70	249.70	0.48%	41,895,711
Apr 15, 2026	249.25	250.44	247.20	248.50	248.50	-0.21%	43,045,160
Apr 14, 2026	241.78	252.18	241.78	249.02	249.02	3.81%	72,685,026
Apr 13, 2026	237.45	240.00	235.75	239.89	239.89	0.63%	42,166,150
Apr 10, 2026	235.30	240.43	235.21	238.38	238.38	2.02%	56,912,842
Apr 9, 2026	225.23	233.80	223.27	233.65	233.65	5.60%	65,964,171
Apr 8, 2026	223.79	226.10	219.62	221.25	221.25	3.50%	51,092,698
Apr 7, 2026	211.24	213.97	209.08	213.77	213.77	0.46%	28,154,557
Apr 6, 2026	209.80	212.95	209.59	212.79	212.79	1.44%	25,385,495
Apr 2, 2026	206.54	212.21	204.90	209.77	209.77	-0.38%	31,453,039
Apr 1, 2026	210.44	213.58	208.19	210.57	210.57	1.10%	45,955,395
Mar 31, 2026	204.85	210.28	204.14	208.27	208.27	3.64%	58,470,078
Mar 30, 2026	201.48	203.80	199.98	200.95	200.95	0.81%	46,373,797
Mar 27, 2026	206.46	206.60	199.14	199.34	199.34	-3.95%	56,009,763
Mar 26, 2026	210.61	212.89	207.12	207.54	207.54	-1.97%	46,745,978
Mar 25, 2026	211.56	213.07	209.90	211.71	211.71	2.16%	36,388,791
Mar 24, 2026	207.95	209.35	206.64	207.24	207.24	-1.38%	35,351,425
Mar 23, 2026	209.79	212.80	209.51	210.14	210.14	2.32%	44,277,356
Mar 20, 2026	207.40	207.54	204.32	205.37	205.37	-1.62%	63,694,603
Mar 19, 2026	207.06	209.12	206.05	208.76	208.76	-0.53%	36,440,622
Mar 18, 2026	213.93	215.14	208.83	209.87	209.87	-2.48%	37,846,642
Mar 17, 2026	212.82	215.70	212.43	215.20	215.20	1.63%	44,969,943
Mar 16, 2026	208.35	212.72	207.45	211.74	211.74	1.96%	42,209,316
Mar 13, 2026	209.61	210.56	206.22	207.67	207.67	-0.89%	35,662,137
Mar 12, 2026	210.39	211.71	208.15	209.53	209.53	-1.47%	44,349,501
Mar 11, 2026	215.71	217.00	211.35	212.65	212.65	-0.78%	34,199,303
Mar 10, 2026	214.19	215.65	212.43	214.33	214.33	0.39%	35,678,834
Mar 9, 2026	210.45	213.82	207.11	213.49	213.49	0.13%	54,642,926
Mar 6, 2026	214.99	217.32	212.53	213.21	213.21	-2.62%	51,152,716
Mar 5, 2026	215.98	220.47	215.59	218.94	218.94	0.98%	60,943,447
Mar 4, 2026	210.47	217.54	210.15	216.82	216.82	3.88%	54,731,101
Mar 3, 2026	203.10	209.18	202.48	208.73	208.73	0.16%	43,184,918
Mar 2, 2026	204.55	209.73	203.46	208.39	208.39	-0.77%	46,001,010
Feb 27, 2026	206.83	210.33	205.20	210.00	210.00	1.00%	57,422,777
Feb 26, 2026	210.73	211.05	205.35	207.92	207.92	-1.29%	47,756,765
Feb 25, 2026	210.46	211.59	208.93	210.64	210.64	1.00%	41,346,376
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