Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	239.09	239.57	236.41	239.12	239.12	0.39%	45,849,099
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
Nov 24, 2025	222.56	227.33	222.27	226.28	226.28	2.53%	54,318,395
Nov 21, 2025	216.35	222.21	215.18	220.69	220.69	1.63%	68,490,464
Nov 20, 2025	227.05	227.41	216.74	217.14	217.14	-2.49%	50,308,962
Nov 19, 2025	223.74	223.74	218.52	222.69	222.69	0.06%	58,335,643
Nov 18, 2025	228.10	230.20	222.42	222.55	222.55	-4.43%	60,608,442
Nov 17, 2025	233.25	234.60	229.19	232.87	232.87	-0.78%	59,919,018
Nov 14, 2025	235.06	238.73	232.89	234.69	234.69	-1.22%	38,956,669
Nov 13, 2025	243.05	243.75	236.50	237.58	237.58	-2.71%	41,401,738
Nov 12, 2025	250.24	250.37	243.75	244.20	244.20	-1.97%	31,190,063
Nov 11, 2025	248.41	249.75	247.23	249.10	249.10	0.28%	23,564,060
Nov 10, 2025	248.34	251.75	245.59	248.40	248.40	1.63%	36,476,514
Nov 7, 2025	242.90	244.90	238.49	244.41	244.41	0.56%	46,374,294
Nov 6, 2025	249.16	250.38	242.17	243.04	243.04	-2.86%	46,004,203
Nov 5, 2025	249.03	251.00	246.16	250.20	250.20	0.35%	40,610,702