Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 272.78 | 278.56 | 271.80 | 276.18 | 276.18 | 133,478 |
| 2026-05-04 | 268.00 | 276.10 | 266.60 | 269.25 | 269.25 | 248,084 |
| 2026-05-01 | 264.45 | 273.36 | 261.40 | 269.29 | 269.29 | 265,465 |
| 2026-04-30 | 266.51 | 275.17 | 256.20 | 261.69 | 261.69 | 1,001,732 |
| 2026-04-29 | 260.12 | 265.94 | 257.52 | 263.38 | 263.38 | 455,897 |
| 2026-04-28 | 261.19 | 262.20 | 256.36 | 259.31 | 259.31 | 283,689 |
| 2026-04-27 | 265.30 | 267.16 | 215.06 | 261.77 | 261.77 | 188,448 |
| 2026-04-24 | 254.99 | 264.02 | 254.60 | 263.56 | 263.56 | 317,730 |
| 2026-04-23 | 253.25 | 258.79 | 252.01 | 255.20 | 255.20 | 206,205 |
| 2026-04-22 | 251.63 | 254.62 | 249.91 | 254.46 | 254.46 | 166,749 |
| 2026-04-21 | 254.88 | 257.50 | 248.28 | 251.92 | 251.92 | 236,898 |
| 2026-04-20 | 248.54 | 253.81 | 245.36 | 247.89 | 247.89 | 241,009 |
| 2026-04-17 | 249.84 | 256.17 | 188.38 | 252.50 | 252.50 | 271,487 |
| 2026-04-16 | 247.87 | 250.00 | 244.22 | 248.94 | 248.94 | 231,841 |
| 2026-04-15 | 249.00 | 250.35 | 247.20 | 248.80 | 248.80 | 185,034 |
| 2026-04-14 | 240.72 | 252.19 | 237.95 | 251.03 | 251.03 | 353,911 |
| 2026-04-13 | 235.35 | 239.30 | 188.77 | 236.08 | 236.08 | 167,057 |
| 2026-04-10 | 234.64 | 240.44 | 232.52 | 238.35 | 238.35 | 234,651 |
| 2026-04-09 | 220.47 | 233.80 | 219.01 | 231.83 | 231.83 | 232,497 |
| 2026-04-08 | 221.90 | 226.00 | 219.62 | 222.54 | 222.54 | 198,970 |
| 2026-04-07 | 211.95 | 214.40 | 209.09 | 212.85 | 212.85 | 166,129 |
| 2026-04-02 | 206.33 | 212.14 | 204.71 | 209.15 | 209.15 | 137,022 |
| 2026-04-01 | 209.00 | 213.56 | 208.20 | 211.36 | 211.36 | 169,562 |
| 2026-03-31 | 200.00 | 210.27 | 199.37 | 208.74 | 208.74 | 194,816 |
| 2026-03-30 | 199.97 | 203.80 | 197.20 | 201.54 | 201.54 | 144,834 |
| 2026-03-27 | 208.69 | 209.00 | 199.46 | 200.85 | 200.85 | 274,566 |
| 2026-03-26 | 210.87 | 212.88 | 207.72 | 208.06 | 208.06 | 211,856 |
| 2026-03-25 | 208.80 | 242.49 | 207.24 | 211.29 | 211.29 | 121,301 |
| 2026-03-24 | 208.78 | 210.95 | 206.67 | 207.64 | 207.64 | 299,637 |
| 2026-03-23 | 203.87 | 212.77 | 201.68 | 210.77 | 210.77 | 1,096,095 |
| 2026-03-20 | 209.08 | 209.40 | 199.50 | 205.75 | 205.75 | 295,419 |
| 2026-03-19 | 209.75 | 210.50 | 206.06 | 208.85 | 208.85 | 559,170 |
| 2026-03-18 | 216.29 | 216.57 | 209.57 | 209.92 | 209.92 | 186,860 |
| 2026-03-17 | 211.41 | 215.45 | 210.10 | 215.17 | 215.17 | 160,671 |
| 2026-03-16 | 208.25 | 212.70 | 207.47 | 212.04 | 212.04 | 192,133 |
| 2026-03-13 | 210.03 | 211.00 | 206.21 | 207.89 | 207.89 | 346,810 |
| 2026-03-12 | 210.65 | 215.96 | 208.17 | 211.12 | 211.12 | 145,283 |
| 2026-03-11 | 214.80 | 216.96 | 211.37 | 212.67 | 212.67 | 190,614 |
| 2026-03-10 | 213.85 | 215.66 | 211.20 | 214.62 | 214.62 | 158,483 |
| 2026-03-09 | 208.69 | 213.21 | 206.49 | 210.40 | 210.40 | 312,164 |
| 2026-03-06 | 219.42 | 219.72 | 213.16 | 215.21 | 215.21 | 153,137 |
| 2026-03-05 | 216.48 | 220.48 | 214.53 | 218.15 | 218.15 | 377,020 |
| 2026-03-04 | 206.20 | 217.50 | 205.71 | 216.81 | 216.81 | 245,729 |
| 2026-03-03 | 206.00 | 208.61 | 202.00 | 207.84 | 207.84 | 213,906 |
| 2026-03-02 | 205.51 | 209.44 | 201.88 | 209.30 | 209.30 | 290,051 |
| 2026-02-27 | 207.70 | 209.63 | 204.80 | 208.02 | 208.02 | 170,643 |
| 2026-02-26 | 209.06 | 211.20 | 205.36 | 207.51 | 207.51 | 186,239 |
| 2026-02-25 | 209.37 | 211.56 | 208.45 | 209.93 | 209.93 | 288,543 |
| 2026-02-24 | 205.66 | 210.35 | 203.26 | 209.34 | 209.34 | 182,110 |
| 2026-02-23 | 207.69 | 210.11 | 176.21 | 204.10 | 204.10 | 425,819 |
| 2026-02-20 | 205.66 | 211.17 | 203.75 | 209.99 | 209.99 | 317,127 |
| 2026-02-19 | 205.42 | 206.23 | 202.86 | 205.00 | 205.00 | 119,323 |
| 2026-02-18 | 201.00 | 206.86 | 200.61 | 205.70 | 205.70 | 223,715 |
| 2026-02-17 | 200.00 | 201.75 | 196.12 | 201.18 | 201.18 | 482,531 |
| 2026-02-16 | 198.79 | 198.79 | 198.79 | 198.79 | 198.79 | 7,114 |
| 2026-02-13 | 199.20 | 201.16 | 197.27 | 199.77 | 199.77 | 277,689 |
| 2026-02-12 | 204.88 | 205.59 | 197.56 | 199.31 | 199.31 | 617,827 |
| 2026-02-11 | 207.75 | 209.15 | 202.50 | 206.23 | 206.23 | 263,324 |
| 2026-02-10 | 209.20 | 212.64 | 206.43 | 211.69 | 211.69 | 260,223 |
| 2026-02-09 | 212.25 | 213.97 | 203.35 | 206.06 | 206.06 | 472,586 |
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.