Amazon.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.26	65.17	64.15	64.83	-	0.20%	280,343
Apr 27, 2026	65.42	66.31	64.70	64.70	64.70	-1.79%	584,450
Apr 24, 2026	64.99	66.02	64.77	65.88	65.88	2.97%	1,601,327
Apr 23, 2026	63.12	64.09	62.84	63.98	63.98	1.27%	1,074,869
Apr 22, 2026	62.50	63.52	62.18	63.18	63.18	2.60%	507,917
Apr 20, 2026	61.97	62.24	61.17	61.58	61.58	-1.19%	262,864
Apr 17, 2026	62.50	63.65	62.30	62.32	62.32	0.42%	453,349
Apr 16, 2026	61.98	62.45	61.04	62.06	62.06	-0.13%	451,761
Apr 15, 2026	62.06	62.37	61.66	62.14	62.14	0.32%	503,943
Apr 14, 2026	60.39	62.81	60.19	61.94	61.94	3.44%	758,779
Apr 13, 2026	59.26	60.08	59.26	59.88	59.88	0.55%	393,363
Apr 10, 2026	58.96	60.30	58.70	59.55	59.55	0.92%	503,944
Apr 9, 2026	57.20	59.31	56.80	59.01	59.01	4.78%	970,779
Apr 8, 2026	56.75	57.35	55.86	56.32	56.32	2.18%	651,953
Apr 7, 2026	54.55	55.12	54.00	55.12	55.12	0.90%	263,118
Apr 6, 2026	54.17	54.86	53.87	54.63	54.63	0.89%	237,569
Apr 2, 2026	53.40	54.54	52.93	54.15	54.15	-0.53%	748,435
Apr 1, 2026	54.30	55.02	53.88	54.44	54.44	1.04%	475,168
Mar 31, 2026	53.30	54.51	53.30	53.88	53.88	2.12%	778,787
Mar 30, 2026	52.56	53.37	52.51	52.76	52.76	1.19%	428,969
Mar 27, 2026	54.29	54.30	52.14	52.14	52.14	-4.59%	523,483
Mar 26, 2026	54.95	55.72	54.38	54.65	54.65	-0.91%	381,414
Mar 25, 2026	55.18	55.73	54.93	55.15	55.15	1.23%	428,612
Mar 24, 2026	54.85	55.19	54.38	54.48	54.48	-1.21%	283,570
Mar 23, 2026	55.03	55.85	54.90	55.15	55.15	0.95%	519,766
Mar 20, 2026	54.44	54.90	54.15	54.63	54.63	0.33%	763,334
Mar 19, 2026	54.98	55.12	54.13	54.45	54.45	-0.57%	715,424
Mar 18, 2026	55.68	56.04	54.61	54.76	54.76	-2.39%	586,374
Mar 17, 2026	55.20	56.10	55.20	56.10	56.10	1.48%	369,392
Mar 16, 2026	55.30	55.56	54.61	55.28	55.28	-0.13%	326,983
Mar 13, 2026	55.10	55.41	54.32	55.35	55.35	0.53%	562,817
Mar 12, 2026	54.74	55.13	54.13	55.06	55.06	0.68%	729,980
Mar 11, 2026	55.61	56.03	54.60	54.69	54.69	-1.14%	331,914
Mar 10, 2026	55.25	55.52	55.02	55.32	55.32	0.22%	571,415
Mar 9, 2026	55.00	55.26	53.99	55.20	55.20	-0.90%	997,693
Mar 6, 2026	57.25	57.51	55.68	55.70	55.70	-3.35%	719,120
Mar 5, 2026	56.55	57.90	56.38	57.63	57.63	1.91%	1,249,204
Mar 4, 2026	54.60	56.84	54.46	56.55	56.55	2.82%	1,033,222
Mar 3, 2026	53.58	55.03	53.32	55.00	55.00	1.83%	1,075,721
Mar 2, 2026	53.40	54.31	52.97	54.01	54.01	0.95%	960,684
Feb 27, 2026	53.25	53.95	52.92	53.50	53.50	0.26%	473,873
Feb 26, 2026	53.85	54.30	52.95	53.36	53.36	-0.91%	946,555
Feb 25, 2026	53.95	54.52	53.63	53.85	53.85	-0.35%	481,022
Feb 24, 2026	53.12	54.13	52.61	54.04	54.04	2.35%	664,030
Feb 23, 2026	54.06	54.06	52.50	52.80	52.80	-3.14%	1,168,645
Feb 20, 2026	53.76	54.90	53.09	54.51	54.51	1.91%	602,890
Feb 19, 2026	53.46	53.75	53.02	53.49	53.49	-0.54%	649,312
Feb 18, 2026	53.62	53.96	53.48	53.78	53.78	3.38%	446,697
Feb 13, 2026	51.82	52.60	51.45	52.02	52.02	0.50%	914,327
Feb 12, 2026	53.20	53.20	51.10	51.76	51.76	-2.45%	2,005,740
Feb 11, 2026	53.80	54.18	52.46	53.06	53.06	-1.32%	1,943,424
Feb 10, 2026	54.69	55.37	53.65	53.77	53.77	-0.68%	1,066,397
Feb 9, 2026	54.83	55.30	52.87	54.14	54.14	-0.51%	2,663,677
Feb 6, 2026	53.75	55.09	52.28	54.42	54.42	-1.05%	4,115,192
Feb 5, 2026	60.35	60.37	55.00	55.00	55.00	-10.31%	2,354,975
Feb 4, 2026	62.43	62.73	60.92	61.32	61.32	-2.34%	1,640,751
Feb 3, 2026	64.16	64.17	61.75	62.79	62.79	-2.14%	1,323,665
Feb 2, 2026	62.88	64.58	62.21	64.16	64.16	1.70%	836,008
Jan 30, 2026	62.39	63.50	62.21	63.09	63.09	0.29%	695,548
Jan 29, 2026	62.65	62.91	61.70	62.91	62.91	-0.41%	831,496
Jan 28, 2026	63.80	64.22	62.97	63.17	63.17	-0.94%	549,199
Jan 27, 2026	63.05	63.77	62.48	63.77	63.77	1.14%	640,423
Jan 26, 2026	62.93	63.43	62.63	63.05	63.05	0.17%	728,563
Jan 23, 2026	61.95	63.58	61.86	62.94	62.94	1.75%	764,840
Jan 22, 2026	62.01	62.49	61.35	61.86	61.86	0.28%	745,169
Jan 21, 2026	61.60	62.23	60.44	61.69	61.69	-1.11%	1,316,482
Jan 20, 2026	62.90	63.14	61.70	62.38	62.38	-2.07%	544,019
Jan 19, 2026	63.04	63.70	62.80	63.70	63.70	-1.09%	269,973
Jan 16, 2026	64.17	64.53	63.72	64.40	64.40	0.44%	335,938
Jan 15, 2026	64.23	64.87	63.60	64.12	64.12	-1.06%	770,191
Jan 14, 2026	65.07	65.54	63.58	64.81	64.81	-1.35%	1,260,666
Jan 13, 2026	66.30	66.50	64.59	65.70	65.70	-1.13%	830,091
Jan 12, 2026	66.00	66.80	65.83	66.45	66.45	-0.12%	223,359
Jan 9, 2026	66.40	66.53	65.04	66.53	66.53	0.08%	256,678
Jan 8, 2026	65.01	66.48	65.01	66.48	66.48	1.71%	276,917
Jan 7, 2026	64.80	66.17	64.58	65.36	65.36	0.25%	382,874
Jan 6, 2026	62.98	65.28	62.33	65.20	65.20	3.16%	676,331
Jan 5, 2026	61.75	63.30	61.70	63.20	63.20	3.45%	396,019
Jan 2, 2026	63.30	63.99	60.95	61.09	61.09	-3.87%	640,070
Dec 30, 2025	64.14	64.14	63.33	63.55	63.55	-1.34%	217,561
Dec 29, 2025	64.69	64.82	64.33	64.41	64.41	-0.59%	245,645
Dec 26, 2025	64.72	64.81	64.01	64.79	64.79	-0.81%	367,138
Dec 23, 2025	63.84	65.32	63.43	65.32	65.32	2.29%	749,474
Dec 22, 2025	63.33	64.12	62.93	63.86	63.86	1.00%	686,566
Dec 19, 2025	62.87	63.41	62.06	63.23	63.23	0.99%	284,179
Dec 18, 2025	61.98	63.17	61.72	62.61	62.61	1.94%	508,049
Dec 17, 2025	61.70	62.04	60.92	61.42	61.42	1.19%	638,789
Dec 16, 2025	60.50	61.05	60.34	60.70	60.70	0.81%	314,265
Dec 15, 2025	61.24	62.79	60.14	60.21	60.21	-1.42%	543,685
Dec 12, 2025	62.30	62.30	60.98	61.08	61.08	-1.90%	347,593
Dec 11, 2025	62.43	62.91	61.80	62.26	62.26	-1.95%	274,443
Dec 10, 2025	62.21	63.52	62.21	63.50	63.50	2.67%	442,512
Dec 9, 2025	61.92	62.24	61.59	61.85	61.85	0.77%	203,575
Dec 8, 2025	62.51	62.65	61.38	61.38	61.38	-3.37%	786,871
Dec 5, 2025	61.01	63.52	60.83	63.52	63.52	4.23%	1,422,475
Dec 4, 2025	61.92	61.92	60.04	60.94	60.94	-1.65%	485,990
Dec 3, 2025	62.70	62.80	61.18	61.96	61.96	-0.93%	450,710
Dec 2, 2025	63.09	63.77	62.41	62.54	62.54	0.47%	310,742
Dec 1, 2025	62.01	63.05	61.72	62.25	62.25	-0.21%	414,935
Nov 28, 2025	61.60	62.38	61.47	62.38	62.38	1.68%	293,717