Skip to main content
Amazon.com, Inc. (LON:0R1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
209.26
-5.95 (-2.76%)
At close: Mar 9, 2026

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026219.42219.72213.16215.21215.21-1.03%166,408
Mar 5, 2026216.48220.48214.53217.45217.450.30%391,726
Mar 4, 2026206.20217.50205.71216.81216.814.32%257,794
Mar 3, 2026206.00208.61202.00207.84207.84-0.70%228,729
Mar 2, 2026205.51209.44201.88209.30209.300.26%312,897
Feb 27, 2026207.70209.63204.80208.75208.750.57%172,677
Feb 26, 2026209.06211.20205.36207.57207.57-1.12%201,293
Feb 25, 2026209.37211.56208.45209.93209.930.28%299,781
Feb 24, 2026205.66210.35203.26209.34209.342.42%192,475
Feb 23, 2026207.69210.11176.22204.39204.39-2.62%447,267
Feb 20, 2026205.66211.17203.75209.88209.882.40%336,903
Feb 19, 2026205.42206.23202.86204.97204.97-0.35%138,798
Feb 18, 2026201.00206.86200.61205.70205.702.25%245,736
Feb 17, 2026200.00201.75196.12201.18201.181.20%509,825
Feb 16, 2026198.79198.79198.79198.79198.79-0.49%484
Feb 13, 2026199.20201.16197.27199.77199.770.23%293,090
Feb 12, 2026204.88205.59197.56199.31199.31-2.75%651,488
Feb 11, 2026207.75209.15202.50204.95204.95-1.68%289,207
Feb 10, 2026209.20212.64206.43208.46208.46-0.55%285,652
Feb 9, 2026212.25213.97203.35209.61209.611.51%518,164
Feb 6, 2026201.15211.26196.62206.50206.50-7.95%1,192,050
Feb 5, 2026233.52234.87220.40224.34224.34-3.62%391,980
Feb 4, 2026239.53240.40231.84232.77232.77-1.63%264,008
Feb 3, 2026244.44246.37235.45236.63236.63-2.94%296,332
Feb 2, 2026234.87245.62234.00243.81243.811.26%282,982
Jan 30, 2026239.33243.32237.79240.77240.770.69%132,405
Jan 29, 2026241.00243.50236.74239.13239.13-1.45%276,647
Jan 28, 2026245.25247.77241.53242.64242.64-0.45%169,423
Jan 27, 2026240.09243.78238.00243.74243.741.88%143,621
Jan 26, 2026238.76240.88237.28239.24239.24-0.11%196,605
Jan 23, 2026236.30240.39233.05239.50239.501.87%139,875
Jan 22, 2026231.90235.68228.20235.10235.103.26%201,172
Jan 21, 2026231.67232.20226.88227.68227.68-1.32%148,825
Jan 20, 2026236.88236.88230.64230.73230.73-2.94%171,980
Jan 16, 2026238.87240.95236.44237.72237.72-0.23%187,533
Jan 15, 2026236.91240.61236.33238.27238.270.28%257,809
Jan 14, 2026241.88242.81236.23237.61237.61-1.20%233,049
Jan 13, 2026245.15247.66240.31240.50240.50-2.80%305,752
Jan 12, 2026244.88248.44244.15247.42247.420.41%207,310
Jan 9, 2026245.75246.90242.30246.40246.400.27%136,972
Jan 8, 2026240.20246.25239.42245.74245.740.90%197,099
Jan 7, 2026240.70245.22239.50243.55243.550.97%291,267
Jan 6, 2026233.53243.12231.73241.20241.203.40%204,937
Jan 5, 2026226.74234.00226.30233.27233.273.05%245,598
Jan 2, 2026230.88235.47224.70226.36226.36-2.52%220,079
Dec 31, 2025232.35232.94230.74232.21232.210.30%73,831
Dec 30, 2025232.06232.33230.18231.51231.510.13%316,372
Dec 29, 2025232.24232.87230.80231.21231.21-0.47%89,150
Dec 24, 2025232.07232.95231.36232.30232.300.17%65,907
Dec 23, 2025228.65232.13227.72231.91231.911.65%130,127
Dec 22, 2025228.10229.44226.72228.14228.14-0.28%220,663
Dec 19, 2025227.45229.11225.57228.79228.790.95%143,014
Dec 18, 2025221.50229.17221.20226.65226.651.79%312,752
Dec 17, 2025222.08227.74222.00222.67222.670.31%192,158
Dec 16, 2025222.44223.66220.16221.99221.99-0.41%116,411
Dec 15, 2025226.86227.93222.11222.91222.91-1.78%330,791
Dec 12, 2025230.55231.02225.12226.95226.95-1.29%183,384
Dec 11, 2025228.50232.09227.70229.91229.91-0.18%145,221
Dec 10, 2025228.46232.39227.48230.33230.330.94%271,190
Dec 9, 2025227.73228.56225.10228.18228.180.60%131,572
Dec 8, 2025230.54231.00226.00226.81226.81-1.33%316,411
Dec 5, 2025229.06231.24228.73229.86229.860.52%204,543
Dec 4, 2025232.37233.44226.80228.67228.67-1.43%183,645
Dec 3, 2025235.15235.69230.62231.99231.99-1.27%207,478
Dec 2, 2025234.62238.92233.58234.97234.970.07%168,762
Dec 1, 2025233.19235.73230.00234.81234.810.68%379,182
Nov 28, 2025231.00233.50229.79233.22233.221.77%115,057
Nov 27, 2025229.48229.48229.16229.16229.16-0.28%5,857
Nov 26, 2025231.00232.00228.78229.80229.80-0.21%147,551
Nov 25, 2025226.09230.51223.80230.29230.291.93%233,498
Nov 24, 2025222.86226.77221.28225.92225.922.19%168,829
Nov 21, 2025217.27221.14215.18221.07221.070.86%363,422
Nov 20, 2025227.25228.08218.24219.19219.19-0.97%359,059
Nov 19, 2025222.80225.00218.55221.34221.34-1.88%253,593
Nov 18, 2025230.83233.27222.42225.57225.57-2.33%316,624
Nov 17, 2025236.83238.00229.21230.95230.95-2.14%233,950
Nov 14, 2025238.16238.73232.60236.00236.00-0.99%147,663
Nov 13, 2025243.85245.54237.80238.36238.36-2.85%148,577
Nov 12, 2025249.68252.43243.98245.34245.34-1.57%224,252
Nov 11, 2025247.69249.74247.16249.26249.260.22%74,091
Nov 10, 2025247.45251.65244.41248.70248.703.00%255,649
Nov 7, 2025243.99244.44238.49241.45241.45-1.44%1,686,132
Nov 6, 2025249.82250.94242.19244.98244.98-1.82%297,039
Nov 5, 2025247.51251.00245.20249.53249.53-0.05%283,482
Nov 4, 2025249.17255.39206.02249.65249.65-2.24%251,761
Nov 3, 2025244.88259.00194.00255.36255.363.59%430,679
Oct 31, 2025250.95253.87222.86246.50246.509.68%2,533,428
Oct 30, 2025229.88230.56223.95224.75224.75-1.83%303,458
Oct 29, 2025229.80233.80222.00228.95228.95-0.62%627,962
Oct 28, 2025227.63231.48226.22230.37230.371.72%426,614
Oct 27, 2025227.44228.98224.21226.48226.480.72%433,058
Oct 24, 2025221.16225.40220.22224.85224.852.06%186,400
Oct 23, 2025218.60220.75218.08220.31220.311.56%100,161
Oct 22, 2025220.56222.20216.55216.92216.92-2.41%192,145
Oct 21, 2025216.75223.31216.07222.28222.282.88%266,614
Oct 20, 2025214.50216.14211.69216.07216.071.31%214,774
Oct 17, 2025213.50214.80211.03213.28213.28-0.15%214,604
Oct 16, 2025215.76218.56213.54213.61213.61-0.56%322,118
Oct 15, 2025217.56218.30212.67214.81214.81-1.15%197,124
Oct 14, 2025220.44220.44212.60217.30217.30-1.38%189,946