Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	248.56	250.88	247.18	249.67	249.67	0.12%	32,665,791
Sep 24, 2026	246.02	250.43	245.60	249.38	249.38	0.04%	32,625,878
Sep 23, 2026	253.00	253.99	247.76	249.27	249.27	-2.24%	43,618,265
Sep 22, 2026	255.11	259.00	253.78	254.98	254.98	-1.34%	41,035,265
Sep 21, 2026	256.40	259.49	253.60	258.45	258.45	1.87%	40,700,488
Sep 18, 2026	252.92	255.43	251.88	253.71	253.71	1.00%	51,884,018
Sep 17, 2026	251.07	252.73	249.24	251.19	251.19	2.13%	29,617,157
Sep 16, 2026	248.10	249.26	244.30	245.96	245.96	-0.99%	32,724,180
Sep 15, 2026	252.24	253.27	247.22	248.42	248.42	-2.02%	35,516,285
Sep 14, 2026	253.15	255.95	250.74	253.54	253.54	-1.26%	33,048,036
Sep 11, 2026	254.09	257.59	253.14	256.78	256.78	1.94%	25,913,109
Sep 10, 2026	250.11	253.15	249.58	251.89	251.89	-0.20%	24,873,366
Sep 9, 2026	253.12	254.69	250.65	252.40	252.40	-1.78%	32,084,418
Sep 8, 2026	256.68	257.99	254.75	256.97	256.97	-0.60%	28,765,253
Sep 4, 2026	259.07	261.12	255.29	258.51	258.51	-0.15%	29,933,937
Sep 3, 2026	256.20	259.50	256.00	258.90	258.90	1.54%	26,891,531
Sep 2, 2026	254.26	256.24	253.40	254.98	254.98	0.02%	24,013,334
Sep 1, 2026	254.83	255.82	251.93	254.92	254.92	-1.87%	31,700,056
Aug 31, 2026	263.83	264.36	257.12	259.77	259.77	-2.50%	46,089,422
Aug 28, 2026	258.32	267.56	257.78	266.43	266.43	3.97%	49,547,427
Aug 27, 2026	259.23	259.66	255.02	256.26	256.26	-1.54%	35,927,807
Aug 26, 2026	261.28	262.05	258.24	260.28	260.28	-0.30%	21,528,373
Aug 25, 2026	262.51	263.89	259.83	261.06	261.06	-0.39%	25,550,214
Aug 24, 2026	259.60	263.32	259.05	262.07	262.07	1.33%	28,070,483
Aug 21, 2026	260.74	261.09	257.04	258.63	258.63	-0.57%	35,722,956
Aug 20, 2026	263.16	263.84	259.52	260.11	260.11	-2.16%	28,374,098
Aug 19, 2026	260.85	266.40	258.58	265.84	265.84	2.46%	35,762,439
Aug 18, 2026	260.63	262.18	257.73	259.45	259.45	-0.71%	33,171,263
Aug 17, 2026	265.44	265.75	258.34	261.31	261.31	-0.51%	43,896,516
Aug 14, 2026	264.88	265.81	262.42	262.65	262.65	-0.94%	27,251,660
Aug 13, 2026	267.24	269.58	264.71	265.13	265.13	-0.80%	32,170,151
Aug 12, 2026	273.18	273.46	267.10	267.28	267.28	-1.83%	29,941,093
Aug 11, 2026	278.69	278.84	271.36	272.27	272.27	-2.09%	31,895,708
Aug 10, 2026	274.01	280.14	273.60	278.09	278.09	1.32%	35,731,907
Aug 7, 2026	272.87	278.31	272.75	274.48	274.48	0.82%	33,861,436
Aug 6, 2026	272.77	275.48	271.06	272.26	272.26	-0.14%	30,672,901
Aug 5, 2026	281.59	282.79	270.73	272.65	272.65	-1.72%	45,119,804
Aug 4, 2026	276.06	281.07	275.82	277.42	277.42	-2.32%	69,748,055
Aug 3, 2026	278.29	287.20	278.00	284.02	284.02	4.58%	90,830,221
Jul 31, 2026	265.00	273.23	262.01	271.58	271.58	15.32%	129,054,771
Jul 30, 2026	233.35	239.82	231.06	235.50	235.50	3.90%	101,839,774
Jul 29, 2026	229.32	232.82	226.16	226.65	226.65	-1.82%	44,957,524
Jul 28, 2026	232.85	233.11	228.10	230.86	230.86	-0.23%	44,521,597
Jul 27, 2026	235.67	235.89	230.99	231.39	231.39	-0.31%	34,999,495
Jul 24, 2026	234.38	234.95	231.34	232.11	232.11	-0.66%	35,017,357
Jul 23, 2026	236.26	238.35	232.05	233.66	233.66	-4.57%	47,465,337
Jul 22, 2026	248.27	248.45	242.45	244.85	244.85	-1.09%	34,112,732
Jul 21, 2026	249.11	249.34	246.42	247.55	247.55	-0.98%	27,732,064
Jul 20, 2026	248.76	252.89	248.00	249.99	249.99	1.12%	32,406,481
Jul 17, 2026	244.46	250.24	243.59	247.23	247.23	-1.06%	43,572,361