Amazon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	232.54	241.55	229.36	240.35	240.35	-1.41%	105,245,124
Oct 29, 2026	246.95	249.14	241.24	243.79	243.79	-4.25%	85,234,439
Oct 28, 2026	253.00	255.36	251.98	254.60	254.60	0.59%	34,915,856
Oct 27, 2026	250.43	254.68	248.71	253.10	253.10	1.61%	34,477,821
Oct 26, 2026	249.47	250.79	247.23	249.09	249.09	0.44%	32,696,380
Oct 23, 2026	248.85	250.01	246.45	248.00	248.00	-0.95%	25,569,043
Oct 22, 2026	258.18	258.41	248.00	250.38	250.38	-4.57%	48,814,021
Oct 21, 2026	262.71	264.36	259.29	262.37	262.37	-0.10%	31,214,698
Oct 20, 2026	264.08	265.34	260.42	262.63	262.63	0.07%	34,927,210
Oct 19, 2026	255.25	263.72	255.22	262.45	262.45	4.98%	56,188,775
Oct 16, 2026	255.10	255.54	248.60	250.00	250.00	-1.87%	40,427,342
Oct 15, 2026	250.89	255.60	248.65	254.76	254.76	0.27%	34,564,192
Oct 14, 2026	258.01	259.65	252.66	254.08	254.08	-1.74%	34,821,020
Oct 13, 2026	259.44	262.84	258.42	258.58	258.58	-0.37%	25,299,540
Oct 12, 2026	262.50	263.70	259.27	259.53	259.53	-1.11%	26,577,896
Oct 9, 2026	256.50	262.80	256.00	262.43	262.43	3.29%	34,769,999
Oct 8, 2026	259.74	259.86	253.78	254.06	254.06	-2.25%	38,649,939
Oct 7, 2026	254.23	260.14	253.17	259.92	259.92	1.42%	36,225,813
Oct 6, 2026	253.40	256.68	251.08	256.29	256.29	1.95%	34,120,787
Oct 5, 2026	250.19	254.53	250.18	251.40	251.40	-0.05%	39,273,944
Oct 2, 2026	251.51	253.56	250.02	251.52	251.52	1.33%	33,433,392
Oct 1, 2026	251.61	251.83	246.12	248.23	248.23	-0.37%	33,243,918
Sep 30, 2026	246.79	252.44	246.08	249.15	249.15	1.01%	41,913,110
Sep 29, 2026	246.71	248.84	245.14	246.67	246.67	0.21%	33,730,401
Sep 28, 2026	246.63	247.77	244.73	246.15	246.15	-1.41%	32,596,709
Sep 25, 2026	248.56	250.88	247.18	249.67	249.67	0.12%	34,263,902
Sep 24, 2026	246.02	250.43	245.60	249.38	249.38	0.04%	33,040,052
Sep 23, 2026	253.00	253.99	247.76	249.27	249.27	-2.24%	44,209,157
Sep 22, 2026	255.11	259.00	253.78	254.98	254.98	-1.34%	41,982,569
Sep 21, 2026	256.40	259.49	253.60	258.45	258.45	1.87%	42,979,407
Sep 18, 2026	252.92	255.43	251.88	253.71	253.71	1.00%	52,274,713
Sep 17, 2026	251.07	252.73	249.24	251.19	251.19	2.13%	30,438,790
Sep 16, 2026	248.10	249.26	244.30	245.96	245.96	-0.99%	33,488,488
Sep 15, 2026	252.24	253.27	247.22	248.42	248.42	-2.02%	36,275,442
Sep 14, 2026	253.15	255.95	250.74	253.54	253.54	-1.26%	34,352,766
Sep 11, 2026	254.09	257.59	253.14	256.78	256.78	1.94%	26,724,121
Sep 10, 2026	250.11	253.15	249.58	251.89	251.89	-0.20%	25,484,814
Sep 9, 2026	253.12	254.69	250.65	252.40	252.40	-1.78%	33,055,487
Sep 8, 2026	256.68	257.99	254.75	256.97	256.97	-0.60%	29,397,994
Sep 4, 2026	259.07	261.12	255.29	258.51	258.51	-0.15%	30,749,912
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