Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	266.71	267.65	262.63	265.82	265.82	-1.18%	36,061,633
May 11, 2026	269.84	273.63	268.48	268.99	268.99	-1.35%	37,732,106
May 8, 2026	271.63	274.00	269.95	272.68	272.68	0.56%	34,519,727
May 7, 2026	275.02	276.63	270.49	271.17	271.17	-1.39%	35,434,727
May 6, 2026	272.89	277.80	272.21	274.99	274.99	0.53%	44,511,627
May 5, 2026	276.08	278.56	272.38	273.55	273.55	0.55%	41,908,529
May 4, 2026	268.80	276.10	268.80	272.05	272.05	1.41%	49,083,734
May 1, 2026	265.58	273.32	262.74	268.26	268.26	1.21%	50,825,231
Apr 30, 2026	273.17	273.88	256.16	265.06	265.06	0.77%	100,974,867
Apr 29, 2026	257.99	265.91	257.70	263.04	263.04	1.29%	72,367,910
Apr 28, 2026	258.39	261.03	256.63	259.70	259.70	-0.54%	42,204,447
Apr 27, 2026	263.46	264.15	260.34	261.12	261.12	-1.09%	44,906,840
Apr 24, 2026	259.98	264.50	257.69	263.99	263.99	3.49%	53,777,353
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