Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	245.02	247.81	244.73	246.02	246.02	3.13%	41,711,576
Jun 12, 2026	243.21	243.36	233.59	238.55	238.55	-1.23%	51,251,141
Jun 11, 2026	237.93	242.14	235.18	241.51	241.51	1.47%	41,335,399
Jun 10, 2026	243.61	244.07	237.45	238.00	238.00	-2.53%	38,590,237
Jun 9, 2026	247.73	250.43	240.40	244.19	244.19	-0.42%	44,425,363
Jun 8, 2026	246.68	249.42	243.36	245.22	245.22	-0.33%	33,899,525
Jun 5, 2026	254.26	256.38	245.78	246.03	246.03	-3.06%	55,607,844
Jun 4, 2026	253.12	255.83	251.75	253.79	253.79	1.51%	35,609,769
Jun 3, 2026	254.70	257.09	247.71	250.02	250.02	-2.53%	51,394,191
Jun 2, 2026	257.16	261.20	254.37	256.52	256.52	-1.81%	41,810,982
Jun 1, 2026	266.29	266.63	260.70	261.26	261.26	-3.47%	53,604,380
May 29, 2026	271.29	274.75	269.64	270.64	270.64	-1.23%	54,749,561
May 28, 2026	272.27	274.50	267.44	274.00	274.00	0.79%	40,630,385
May 27, 2026	266.15	272.41	265.70	271.85	271.85	2.47%	40,061,864
May 26, 2026	267.94	269.30	262.07	265.29	265.29	-0.39%	38,028,118