Amazon.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 250.06 | 252.33 | 246.46 | 248.76 | 248.76 | 142,515 |
| 2026-10-22 | 261.12 | 262.37 | 249.89 | 250.22 | 250.22 | 229,243 |
| 2026-10-21 | 263.27 | 265.11 | 258.68 | 263.98 | 263.98 | 106,037 |
| 2026-10-20 | 263.40 | 265.77 | 260.42 | 263.05 | 263.05 | 132,465 |
| 2026-10-19 | 252.00 | 263.42 | 248.13 | 262.24 | 262.24 | 186,143 |
| 2026-10-16 | 253.90 | 255.85 | 248.62 | 249.06 | 249.06 | 80,698 |
| 2026-10-15 | 251.14 | 254.92 | 224.01 | 253.88 | 253.88 | 188,818 |
| 2026-10-14 | 258.25 | 261.13 | 253.07 | 253.71 | 253.71 | 122,291 |
| 2026-10-13 | 258.81 | 262.84 | 257.10 | 259.42 | 259.42 | 152,240 |
| 2026-10-12 | 263.39 | 264.65 | 259.28 | 259.86 | 259.86 | 100,967 |
| 2026-10-09 | 255.04 | 261.61 | 254.06 | 260.92 | 260.92 | 132,426 |
| 2026-10-08 | 260.10 | 260.79 | 253.79 | 254.56 | 254.56 | 130,778 |
| 2026-10-07 | 257.15 | 259.38 | 253.16 | 258.94 | 258.94 | 139,409 |
| 2026-10-06 | 251.60 | 256.23 | 251.09 | 256.16 | 256.16 | 137,051 |
| 2026-10-05 | 252.00 | 254.53 | 249.84 | 253.60 | 253.60 | 128,675 |
| 2026-10-02 | 249.20 | 253.60 | 248.50 | 250.78 | 250.78 | 137,890 |
| 2026-10-01 | 251.35 | 252.40 | 246.12 | 249.15 | 249.15 | 129,372 |
| 2026-09-30 | 247.20 | 252.45 | 245.71 | 250.84 | 250.84 | 162,259 |
| 2026-09-29 | 246.30 | 247.52 | 245.13 | 247.19 | 247.19 | 120,069 |
| 2026-09-28 | 249.00 | 251.00 | 244.73 | 247.10 | 247.10 | 114,857 |
| 2026-09-25 | 249.60 | 251.50 | 245.00 | 249.90 | 249.90 | 133,347 |
| 2026-09-24 | 248.75 | 249.90 | 245.61 | 249.75 | 249.75 | 216,934 |
| 2026-09-23 | 255.80 | 257.00 | 247.75 | 249.63 | 249.63 | 457,234 |
| 2026-09-22 | 259.16 | 260.73 | 225.00 | 255.14 | 255.14 | 163,100 |
| 2026-09-21 | 254.60 | 259.09 | 253.61 | 258.40 | 258.40 | 132,824 |
| 2026-09-18 | 251.29 | 255.43 | 247.86 | 253.17 | 253.17 | 81,481 |
| 2026-09-17 | 247.70 | 252.75 | 245.96 | 251.28 | 251.28 | 137,001 |
| 2026-09-16 | 248.70 | 249.56 | 246.67 | 247.68 | 247.68 | 74,393 |
| 2026-09-15 | 253.86 | 254.04 | 248.31 | 248.93 | 248.93 | 109,878 |
| 2026-09-14 | 254.37 | 256.78 | 250.77 | 255.41 | 255.41 | 102,170 |
| 2026-09-11 | 251.60 | 257.21 | 250.56 | 256.60 | 256.60 | 170,555 |
| 2026-09-10 | 252.48 | 253.20 | 249.57 | 251.98 | 251.98 | 108,933 |
| 2026-09-09 | 257.66 | 258.25 | 250.65 | 252.13 | 252.13 | 682,493 |
| 2026-09-08 | 257.00 | 262.00 | 254.75 | 257.07 | 257.07 | 111,388 |
| 2026-09-04 | 258.90 | 263.10 | 255.26 | 257.42 | 257.42 | 94,598 |
| 2026-09-03 | 256.04 | 259.46 | 255.12 | 259.21 | 259.21 | 125,907 |
| 2026-09-02 | 254.80 | 257.20 | 252.69 | 254.77 | 254.77 | 97,978 |
| 2026-09-01 | 260.10 | 260.83 | 252.00 | 254.78 | 254.78 | 188,321 |
| 2026-08-31 | 264.90 | 266.83 | 257.12 | 258.51 | 258.51 | 198,647 |
| 2026-08-28 | 256.76 | 267.56 | 256.26 | 265.17 | 265.17 | 166,922 |
| 2026-08-27 | 261.65 | 264.00 | 255.11 | 255.15 | 255.15 | 126,715 |
| 2026-08-26 | 260.59 | 262.20 | 258.24 | 258.92 | 258.92 | 90,194 |
| 2026-08-25 | 262.48 | 264.00 | 252.73 | 260.53 | 260.53 | 71,703 |
| 2026-08-24 | 259.53 | 263.32 | 257.12 | 262.67 | 262.67 | 98,295 |
| 2026-08-21 | 260.90 | 262.90 | 257.06 | 258.70 | 258.70 | 150,396 |
| 2026-08-20 | 266.76 | 267.40 | 259.93 | 260.21 | 260.21 | 85,095 |
| 2026-08-19 | 260.08 | 265.15 | 257.02 | 264.62 | 264.62 | 138,338 |
| 2026-08-18 | 261.13 | 262.18 | 257.70 | 260.74 | 260.74 | 128,792 |
| 2026-08-17 | 264.23 | 266.57 | 258.33 | 259.91 | 259.91 | 237,575 |
| 2026-08-14 | 265.39 | 270.00 | 263.00 | 263.69 | 263.69 | 444,487 |
| 2026-08-13 | 267.50 | 269.56 | 264.83 | 265.77 | 265.77 | 141,524 |
| 2026-08-12 | 271.61 | 274.00 | 267.53 | 268.45 | 268.45 | 102,470 |
| 2026-08-11 | 276.99 | 279.33 | 271.42 | 272.44 | 272.44 | 160,484 |
| 2026-08-10 | 274.85 | 280.14 | 273.33 | 276.63 | 276.63 | 474,545 |
| 2026-08-07 | 272.10 | 278.30 | 271.32 | 275.00 | 275.00 | 129,786 |
| 2026-08-06 | 272.75 | 275.50 | 271.68 | 271.94 | 271.94 | 154,879 |
| 2026-08-05 | 278.04 | 282.79 | 271.17 | 271.76 | 271.76 | 602,777 |
| 2026-08-04 | 280.91 | 284.02 | 273.14 | 278.61 | 278.61 | 289,636 |
| 2026-08-03 | 273.00 | 287.19 | 271.34 | 283.00 | 283.00 | 492,425 |
| 2026-07-31 | 259.30 | 272.00 | 235.50 | 271.55 | 271.55 | 575,644 |
Page 1 of 22 · 1,267 trading daysOlder →
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.