Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 201.15 | 211.26 | 196.62 | 206.50 | 206.50 | 1,087,805 |
| 2026-02-05 | 233.52 | 234.87 | 220.40 | 224.34 | 224.34 | 335,552 |
| 2026-02-04 | 239.53 | 240.40 | 231.84 | 232.77 | 232.77 | 256,150 |
| 2026-02-03 | 244.44 | 246.37 | 235.45 | 236.63 | 236.63 | 282,878 |
| 2026-02-02 | 239.33 | 243.81 | 237.81 | 243.81 | 243.81 | 291,173 |
| 2026-01-30 | 239.33 | 243.32 | 237.79 | 240.77 | 240.77 | 132,405 |
| 2026-01-29 | 241.00 | 243.50 | 236.74 | 239.13 | 239.13 | 276,647 |
| 2026-01-28 | 245.25 | 247.77 | 241.53 | 242.17 | 242.17 | 155,486 |
| 2026-01-27 | 240.09 | 243.78 | 238.00 | 243.13 | 243.13 | 140,484 |
| 2026-01-26 | 238.76 | 240.88 | 237.28 | 239.57 | 239.57 | 187,826 |
| 2026-01-23 | 236.30 | 240.39 | 233.05 | 239.50 | 239.50 | 126,614 |
| 2026-01-22 | 231.90 | 235.68 | 228.20 | 232.72 | 232.72 | 181,295 |
| 2026-01-21 | 231.67 | 232.20 | 226.88 | 227.41 | 227.41 | 136,010 |
| 2026-01-20 | 236.88 | 236.88 | 230.64 | 234.65 | 234.65 | 149,442 |
| 2026-01-16 | 238.87 | 240.95 | 236.44 | 237.72 | 237.72 | 187,533 |
| 2026-01-15 | 236.91 | 240.61 | 236.33 | 238.27 | 238.27 | 257,809 |
| 2026-01-14 | 241.88 | 242.81 | 236.23 | 237.61 | 237.61 | 233,049 |
| 2026-01-13 | 245.15 | 247.66 | 240.31 | 240.50 | 240.50 | 305,752 |
| 2026-01-12 | 244.88 | 248.44 | 244.15 | 247.42 | 247.42 | 207,310 |
| 2026-01-09 | 245.75 | 246.90 | 242.30 | 246.01 | 246.01 | 116,877 |
| 2026-01-08 | 240.20 | 246.25 | 239.42 | 245.74 | 245.74 | 183,412 |
| 2026-01-07 | 240.70 | 245.22 | 239.50 | 243.21 | 243.21 | 271,356 |
| 2026-01-06 | 233.53 | 243.12 | 231.73 | 241.08 | 241.08 | 185,274 |
| 2026-01-05 | 226.74 | 234.00 | 226.30 | 230.55 | 230.55 | 216,954 |
| 2026-01-02 | 230.88 | 235.47 | 224.70 | 233.19 | 233.19 | 204,998 |
| 2025-12-31 | 232.35 | 232.94 | 230.74 | 232.21 | 232.21 | 73,831 |
| 2025-12-30 | 232.06 | 232.33 | 230.18 | 231.51 | 231.51 | 316,372 |
| 2025-12-29 | 232.24 | 232.87 | 230.80 | 231.21 | 231.21 | 89,150 |
| 2025-12-24 | 232.07 | 232.95 | 231.36 | 232.30 | 232.30 | 65,907 |
| 2025-12-23 | 228.65 | 232.13 | 227.72 | 231.91 | 231.91 | 130,127 |
| 2025-12-22 | 228.10 | 229.44 | 226.72 | 228.14 | 228.14 | 220,663 |
| 2025-12-19 | 227.45 | 229.11 | 225.57 | 228.79 | 228.79 | 326,483 |
| 2025-12-18 | 221.50 | 229.17 | 221.20 | 228.87 | 228.87 | 308,052 |
| 2025-12-17 | 222.08 | 227.74 | 222.00 | 223.34 | 223.34 | 182,691 |
| 2025-12-16 | 223.66 | 223.66 | 220.16 | 221.99 | 221.99 | 109,156 |
| 2025-12-15 | 226.86 | 227.93 | 222.11 | 222.91 | 222.91 | 330,791 |
| 2025-12-12 | 230.55 | 231.02 | 225.12 | 226.95 | 226.95 | 183,384 |
| 2025-12-11 | 228.50 | 232.09 | 227.70 | 229.91 | 229.91 | 145,221 |
| 2025-12-10 | 228.46 | 232.39 | 227.48 | 230.36 | 230.36 | 264,410 |
| 2025-12-09 | 227.73 | 228.56 | 225.10 | 228.17 | 228.17 | 125,201 |
| 2025-12-08 | 230.54 | 231.00 | 226.00 | 226.92 | 226.92 | 308,371 |
| 2025-12-05 | 229.06 | 231.24 | 228.73 | 229.86 | 229.86 | 194,173 |
| 2025-12-04 | 232.37 | 233.44 | 226.80 | 233.08 | 233.08 | 172,613 |
| 2025-12-03 | 235.15 | 235.69 | 230.62 | 232.42 | 232.42 | 198,536 |
| 2025-12-02 | 234.62 | 238.92 | 233.58 | 234.97 | 234.97 | 168,762 |
| 2025-12-01 | 233.19 | 235.73 | 230.00 | 234.81 | 234.81 | 379,182 |
| 2025-11-28 | 231.00 | 233.50 | 229.79 | 232.42 | 232.42 | 94,667 |
| 2025-11-27 | 229.48 | 229.48 | 229.16 | 229.16 | 229.16 | 5,856 |
| 2025-11-26 | 231.00 | 232.00 | 228.78 | 229.80 | 229.80 | 134,542 |
| 2025-11-25 | 226.09 | 230.51 | 223.80 | 230.29 | 230.29 | 233,498 |
| 2025-11-24 | 222.86 | 226.77 | 221.28 | 225.92 | 225.92 | 146,966 |
| 2025-11-21 | 217.27 | 221.14 | 215.18 | 215.93 | 215.93 | 340,040 |
| 2025-11-20 | 227.25 | 228.08 | 218.24 | 220.56 | 220.56 | 335,851 |
| 2025-11-19 | 222.80 | 225.00 | 218.55 | 221.34 | 221.34 | 234,438 |
| 2025-11-18 | 230.83 | 233.27 | 222.42 | 225.02 | 225.02 | 322,367 |
| 2025-11-17 | 236.83 | 238.00 | 229.21 | 230.95 | 230.95 | 216,606 |
| 2025-11-14 | 238.16 | 238.73 | 232.60 | 236.00 | 236.00 | 127,108 |
| 2025-11-13 | 243.85 | 245.54 | 237.80 | 238.48 | 238.48 | 133,277 |
| 2025-11-12 | 249.68 | 252.43 | 243.98 | 245.34 | 245.34 | 210,178 |
| 2025-11-11 | 247.69 | 249.74 | 247.16 | 249.43 | 249.43 | 62,279 |
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.