Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	254.26	256.38	245.78	246.03	246.03	-3.06%	55,286,993
Jun 4, 2026	253.12	255.83	251.75	253.79	253.79	1.51%	35,499,864
Jun 3, 2026	254.70	257.09	247.71	250.02	250.02	-2.53%	50,700,239
Jun 2, 2026	257.16	261.20	254.37	256.52	256.52	-1.81%	41,277,640
Jun 1, 2026	266.29	266.63	260.70	261.26	261.26	-3.47%	52,679,354
May 29, 2026	271.29	274.75	269.64	270.64	270.64	-1.23%	53,847,382
May 28, 2026	272.27	274.50	267.44	274.00	274.00	0.79%	40,293,784
May 27, 2026	266.15	272.41	265.70	271.85	271.85	2.47%	39,659,307
May 26, 2026	267.94	269.30	262.07	265.29	265.29	-0.39%	37,865,557
May 22, 2026	268.66	269.79	266.24	266.32	266.32	-0.80%	27,387,154
May 21, 2026	263.50	269.49	261.37	268.46	268.46	1.30%	36,391,475
May 20, 2026	260.05	265.58	259.53	265.01	265.01	2.19%	34,433,668
May 19, 2026	262.04	262.25	255.19	259.34	259.34	-2.08%	40,114,273
May 18, 2026	263.87	268.85	262.53	264.86	264.86	0.27%	33,538,205
May 15, 2026	262.50	264.36	260.89	264.14	264.14	-1.15%	40,770,344
May 14, 2026	269.15	270.78	266.63	267.22	267.22	-1.08%	31,338,435
May 13, 2026	264.43	270.72	263.20	270.13	270.13	1.62%	39,670,915
May 12, 2026	266.71	267.65	262.63	265.82	265.82	-1.18%	36,776,221
May 11, 2026	269.84	273.63	268.48	268.99	268.99	-1.35%	38,176,696
May 8, 2026	271.63	274.00	269.95	272.68	272.68	0.56%	34,732,681
May 7, 2026	275.02	276.63	270.49	271.17	271.17	-1.39%	35,892,879
May 6, 2026	272.89	277.80	272.21	274.99	274.99	0.53%	44,551,955
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