Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	207.40	207.54	205.15	206.73	-	-0.97%	17,327,327
Mar 19, 2026	207.06	209.12	206.05	208.76	208.76	-0.53%	36,397,263
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
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