Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	261.28	262.05	258.24	260.28	260.28	-0.30%	20,604,350
Aug 25, 2026	262.51	263.89	259.83	261.06	261.06	-0.39%	25,407,095
Aug 24, 2026	259.60	263.32	259.05	262.07	262.07	1.33%	27,756,377
Aug 21, 2026	260.74	261.09	257.04	258.63	258.63	-0.57%	35,454,466
Aug 20, 2026	263.16	263.84	259.52	260.11	260.11	-2.16%	28,013,896
Aug 19, 2026	260.85	266.40	258.58	265.84	265.84	2.46%	35,232,441
Aug 18, 2026	260.63	262.18	257.73	259.45	259.45	-0.71%	32,832,536
Aug 17, 2026	265.44	265.75	258.34	261.31	261.31	-0.51%	43,144,568
Aug 14, 2026	264.88	265.81	262.42	262.65	262.65	-0.94%	26,956,062
Aug 13, 2026	267.24	269.58	264.71	265.13	265.13	-0.80%	31,316,751
Aug 12, 2026	273.18	273.46	267.10	267.28	267.28	-1.83%	29,350,074
Aug 11, 2026	278.69	278.84	271.36	272.27	272.27	-2.09%	31,427,208
Aug 10, 2026	274.01	280.14	273.60	278.09	278.09	1.32%	33,222,933
Aug 7, 2026	272.87	278.31	272.75	274.48	274.48	0.82%	32,751,527
Aug 6, 2026	272.77	275.48	271.06	272.26	272.26	-0.14%	28,756,330
Aug 5, 2026	281.59	282.79	270.73	272.65	272.65	-1.72%	44,371,942
Aug 4, 2026	276.06	281.07	275.82	277.42	277.42	-2.32%	67,588,511
Aug 3, 2026	278.29	287.20	278.00	284.02	284.02	4.58%	89,011,810
Jul 31, 2026	265.00	273.23	262.01	271.58	271.58	15.32%	128,370,574
Jul 30, 2026	233.35	239.82	231.06	235.50	235.50	3.90%	91,135,413
Jul 29, 2026	229.32	232.82	226.16	226.65	226.65	-1.82%	42,368,183
Jul 28, 2026	232.85	233.11	228.10	230.86	230.86	-0.23%	42,376,494
Jul 27, 2026	235.67	235.89	230.99	231.39	231.39	-0.31%	34,706,941
Jul 24, 2026	234.38	234.95	231.34	232.11	232.11	-0.66%	34,663,457
Jul 23, 2026	236.26	238.35	232.05	233.66	233.66	-4.57%	46,865,497
Jul 22, 2026	248.27	248.45	242.45	244.85	244.85	-1.09%	32,899,924
Jul 21, 2026	249.11	249.34	246.42	247.55	247.55	-0.98%	25,778,379
Jul 20, 2026	248.76	252.89	248.00	249.99	249.99	1.12%	31,944,655
Jul 17, 2026	244.46	250.24	243.59	247.23	247.23	-1.06%	43,533,498
Jul 16, 2026	255.12	258.08	248.00	249.89	249.89	-1.99%	45,343,709
Jul 15, 2026	249.75	256.48	249.75	254.96	254.96	3.02%	45,240,622
Jul 14, 2026	245.55	248.56	243.80	247.49	247.49	0.07%	30,108,054
Jul 13, 2026	244.68	249.65	244.18	247.31	247.31	0.80%	34,636,091
Jul 10, 2026	249.55	251.03	244.41	245.34	245.34	-0.69%	31,653,997
Jul 9, 2026	239.82	247.50	238.25	247.04	247.04	1.40%	38,091,688
Jul 8, 2026	244.27	244.80	240.52	243.62	243.62	-0.96%	29,653,043
Jul 7, 2026	246.98	248.93	242.70	245.98	245.98	0.75%	40,579,603
Jul 6, 2026	243.80	246.04	240.88	244.16	244.16	0.61%	40,044,034
Jul 2, 2026	241.61	246.72	241.08	242.67	242.67	0.40%	48,298,137
Jul 1, 2026	239.75	244.90	234.90	241.70	241.70	1.41%	53,829,851
Jun 30, 2026	237.35	241.54	237.17	238.34	238.34	-0.75%	66,228,262
Jun 29, 2026	234.22	249.71	233.80	240.14	240.14	3.20%	77,619,228
Jun 26, 2026	227.21	233.90	226.13	232.69	232.69	2.50%	248,372,085
Jun 25, 2026	232.02	232.32	225.55	227.01	227.01	-3.10%	77,858,478
Jun 24, 2026	233.85	242.42	232.95	234.27	234.27	0.07%	70,282,581
Jun 23, 2026	232.55	236.87	232.00	234.11	234.11	0.57%	60,492,560
Jun 22, 2026	240.08	242.00	232.24	232.79	232.79	-4.75%	68,388,526
Jun 18, 2026	240.12	245.73	236.02	244.39	244.39	2.90%	75,624,415
Jun 17, 2026	244.90	245.91	236.00	237.50	237.50	-3.46%	44,780,767
Jun 16, 2026	248.00	249.51	245.45	246.00	246.00	-0.01%	35,187,406