Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 230.94 | 239.45 | 226.65 | 237.24 | 237.24 | 283,760 |
| 2026-07-29 | 232.27 | 232.99 | 227.18 | 231.26 | 231.26 | 101,852 |
| 2026-07-28 | 230.95 | 234.23 | 226.93 | 231.12 | 231.12 | 181,038 |
| 2026-07-27 | 232.61 | 236.01 | 230.99 | 232.13 | 232.13 | 119,878 |
| 2026-07-24 | 233.93 | 235.55 | 231.36 | 232.83 | 232.83 | 97,182 |
| 2026-07-23 | 242.41 | 244.85 | 232.05 | 234.04 | 234.04 | 201,877 |
| 2026-07-22 | 247.25 | 248.78 | 242.46 | 242.82 | 242.82 | 268,026 |
| 2026-07-21 | 249.10 | 251.17 | 246.72 | 248.55 | 248.55 | 63,988 |
| 2026-07-20 | 247.60 | 252.89 | 246.65 | 250.52 | 250.52 | 96,933 |
| 2026-07-17 | 246.21 | 251.76 | 243.30 | 247.30 | 247.30 | 128,483 |
| 2026-07-16 | 255.35 | 258.49 | 252.65 | 253.92 | 253.92 | 127,955 |
| 2026-07-15 | 248.07 | 265.00 | 247.17 | 255.07 | 255.07 | 115,965 |
| 2026-07-14 | 247.26 | 248.91 | 243.85 | 246.68 | 246.68 | 87,370 |
| 2026-07-13 | 244.39 | 249.34 | 243.40 | 248.41 | 248.41 | 72,614 |
| 2026-07-10 | 246.36 | 251.00 | 244.39 | 245.41 | 245.41 | 101,761 |
| 2026-07-09 | 243.82 | 244.70 | 238.22 | 244.67 | 244.67 | 96,950 |
| 2026-07-08 | 245.56 | 245.89 | 240.52 | 241.86 | 241.86 | 99,844 |
| 2026-07-07 | 244.91 | 248.93 | 242.70 | 245.95 | 245.95 | 313,609 |
| 2026-07-06 | 244.67 | 246.30 | 238.78 | 244.78 | 244.78 | 189,969 |
| 2026-07-02 | 243.39 | 246.70 | 240.88 | 244.42 | 244.42 | 254,275 |
| 2026-07-01 | 239.00 | 244.92 | 234.92 | 244.09 | 244.09 | 130,838 |
| 2026-06-30 | 240.72 | 241.54 | 235.70 | 238.79 | 238.79 | 149,581 |
| 2026-06-29 | 196.00 | 245.23 | 196.00 | 196.00 | 196.00 | 8,102 |
| 2026-06-26 | 225.97 | 232.60 | 224.00 | 230.67 | 230.67 | 373,632 |
| 2026-06-25 | 233.60 | 236.99 | 226.03 | 228.55 | 228.55 | 192,785 |
| 2026-06-24 | 233.45 | 242.40 | 232.64 | 238.34 | 238.34 | 305,805 |
| 2026-06-23 | 231.76 | 236.90 | 229.66 | 235.64 | 235.64 | 146,505 |
| 2026-06-22 | 242.61 | 243.42 | 232.25 | 234.15 | 234.15 | 212,585 |
| 2026-06-19 | 239.92 | 245.72 | 236.00 | 243.37 | 243.37 | 3,833 |
| 2026-06-18 | 239.92 | 245.72 | 236.00 | 243.37 | 243.37 | 162,339 |
| 2026-06-17 | 246.84 | 247.57 | 238.36 | 239.50 | 239.50 | 121,713 |
| 2026-06-16 | 247.82 | 249.85 | 245.45 | 246.09 | 246.09 | 176,511 |
| 2026-06-15 | 242.62 | 247.80 | 240.10 | 246.30 | 246.30 | 650,354 |
| 2026-06-12 | 242.47 | 245.35 | 233.63 | 236.50 | 236.50 | 190,237 |
| 2026-06-11 | 237.52 | 240.54 | 235.17 | 239.13 | 239.13 | 171,638 |
| 2026-06-10 | 243.29 | 244.45 | 237.90 | 240.68 | 240.68 | 165,769 |
| 2026-06-09 | 245.61 | 250.45 | 240.40 | 245.05 | 245.05 | 203,262 |
| 2026-06-08 | 246.03 | 250.00 | 242.94 | 244.00 | 244.00 | 348,135 |
| 2026-06-05 | 252.16 | 256.28 | 251.50 | 253.24 | 253.24 | 112,162 |
| 2026-06-04 | 251.43 | 256.10 | 250.00 | 253.92 | 253.92 | 103,978 |
| 2026-06-03 | 256.01 | 257.08 | 247.72 | 248.51 | 248.51 | 225,284 |
| 2026-06-02 | 259.62 | 261.26 | 254.35 | 260.53 | 260.53 | 165,346 |
| 2026-06-01 | 270.02 | 272.00 | 260.71 | 264.70 | 264.70 | 214,837 |
| 2026-05-29 | 271.37 | 274.75 | 270.03 | 271.87 | 271.87 | 137,675 |
| 2026-05-28 | 270.59 | 273.56 | 267.43 | 272.17 | 272.17 | 145,658 |
| 2026-05-27 | 265.14 | 272.37 | 263.88 | 269.95 | 269.95 | 375,911 |
| 2026-05-26 | 267.83 | 269.28 | 262.10 | 264.06 | 264.06 | 230,413 |
| 2026-05-22 | 268.81 | 269.80 | 267.42 | 267.83 | 267.83 | 151,314 |
| 2026-05-21 | 265.50 | 269.37 | 261.37 | 268.57 | 268.57 | 266,250 |
| 2026-05-20 | 258.80 | 265.57 | 258.28 | 263.69 | 263.69 | 120,839 |
| 2026-05-19 | 263.77 | 265.25 | 255.19 | 259.26 | 259.26 | 161,707 |
| 2026-05-18 | 260.14 | 268.85 | 260.14 | 263.92 | 263.92 | 128,138 |
| 2026-05-15 | 265.84 | 267.22 | 260.89 | 262.91 | 262.91 | 113,640 |
| 2026-05-14 | 270.31 | 271.25 | 267.06 | 268.55 | 268.55 | 110,190 |
| 2026-05-13 | 267.13 | 270.39 | 263.21 | 269.81 | 269.81 | 498,348 |
| 2026-05-12 | 267.96 | 269.00 | 262.62 | 264.10 | 264.10 | 156,475 |
| 2026-05-11 | 271.08 | 273.65 | 269.11 | 273.10 | 273.10 | 216,577 |
| 2026-05-08 | 271.73 | 273.45 | 269.94 | 273.18 | 273.18 | 103,301 |
| 2026-05-07 | 275.03 | 276.64 | 271.19 | 272.80 | 272.80 | 137,711 |
| 2026-05-06 | 272.44 | 277.58 | 271.60 | 277.47 | 277.47 | 192,280 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.