Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
210.00
+2.08 (1.00%)
At close: Feb 27, 2026, 4:00 PM EST
209.23
-0.77 (-0.37%)
After-hours: Feb 27, 2026, 7:59 PM EST

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026206.83210.33205.20209.97209.970.99%56,362,820
Feb 26, 2026210.73211.05205.35207.92207.92-1.29%47,240,965
Feb 25, 2026210.46211.59208.93210.64210.641.00%41,260,462
Feb 24, 2026205.47210.36203.25208.56208.561.60%41,137,162
Feb 23, 2026208.10208.43203.11205.27205.27-2.30%53,581,508
Feb 20, 2026204.76211.17203.75210.11210.112.56%65,881,611
Feb 19, 2026203.80205.64202.81204.86204.860.03%35,669,611
Feb 18, 2026202.07206.86201.51204.79204.791.81%51,003,299
Feb 17, 2026198.13201.74196.00201.15201.151.19%69,879,200
Feb 13, 2026198.88201.16197.28198.79198.79-0.41%66,321,593
Feb 12, 2026203.96203.96197.56199.60199.60-2.20%83,975,393
Feb 11, 2026208.06208.57202.49204.08204.08-1.39%65,545,455
Feb 10, 2026208.80212.65206.41206.96206.96-0.84%67,175,031
Feb 9, 2026208.97212.81203.35208.72208.72-0.76%91,178,443
Feb 6, 2026202.70211.44200.31210.32210.32-5.55%179,210,851
Feb 5, 2026224.91226.31220.38222.69222.69-4.42%103,509,230
Feb 4, 2026238.86238.86231.82232.99232.99-2.36%51,299,947
Feb 3, 2026244.98246.35235.45238.62238.62-1.79%53,831,298
Feb 2, 2026238.31245.63238.17242.96242.961.53%37,546,102
Jan 30, 2026239.89243.32237.64239.30239.30-1.01%46,585,024
Jan 29, 2026242.82243.00236.74241.73241.73-0.53%47,229,643
Jan 28, 2026246.37247.78241.53243.01243.01-0.68%40,882,657
Jan 27, 2026239.69244.88238.08244.68244.682.63%38,029,216
Jan 26, 2026239.98240.95237.54238.42238.42-0.31%32,825,530
Jan 23, 2026234.96240.45234.57239.16239.162.06%33,778,478
Jan 22, 2026234.05235.72230.90234.34234.341.31%31,913,325
Jan 21, 2026231.09232.30226.88231.31231.310.13%47,276,090
Jan 20, 2026233.76235.09229.34231.00231.00-3.40%47,737,854
Jan 16, 2026239.09239.57236.41239.12239.120.39%45,888,283
Jan 15, 2026239.31240.65236.63238.18238.180.65%43,003,571
Jan 14, 2026241.15241.28236.22236.65236.65-2.45%41,410,578
Jan 13, 2026246.53247.66240.25242.60242.60-1.57%38,371,778
Jan 12, 2026246.73248.94245.96246.47246.47-0.37%35,867,770
Jan 9, 2026244.57247.86242.24247.38247.380.44%34,559,961
Jan 8, 2026243.06246.41241.88246.29246.291.96%39,509,844
Jan 7, 2026239.61245.29239.52241.56241.560.26%42,236,531
Jan 6, 2026232.10243.18232.07240.93240.933.38%53,764,677
Jan 5, 2026228.84234.00227.18233.06233.062.90%49,733,348
Jan 2, 2026231.34235.46224.70226.50226.50-1.87%51,456,229
Dec 31, 2025232.91232.99230.12230.82230.82-0.74%24,383,749
Dec 30, 2025231.21232.77230.20232.53232.530.20%21,910,453
Dec 29, 2025231.94232.60230.77232.07232.07-0.19%19,797,909
Dec 26, 2025232.04232.99231.18232.52232.520.06%15,994,726
Dec 24, 2025232.13232.95231.33232.38232.380.10%11,420,543
Dec 23, 2025229.06232.45228.73232.14232.141.62%29,230,233
Dec 22, 2025228.61229.48226.71228.43228.430.48%32,261,329
Dec 19, 2025226.76229.13225.58227.35227.350.26%85,544,374
Dec 18, 2025225.71229.23224.41226.76226.762.48%50,272,419
Dec 17, 2025224.66225.19220.99221.27221.27-0.58%44,034,418
Dec 16, 2025223.04223.66221.13222.56222.560.01%39,298,857
Dec 15, 2025227.93227.93221.50222.54222.54-1.61%47,286,085
Dec 12, 2025229.87230.08225.12226.19226.19-1.78%35,639,118
Dec 11, 2025230.71232.11228.69230.28230.28-0.65%28,249,599
Dec 10, 2025228.81232.42228.46231.78231.781.69%38,790,736
Dec 9, 2025226.84228.57225.11227.92227.920.45%25,841,743
Dec 8, 2025229.59230.83226.27226.89226.89-1.15%35,019,174
Dec 5, 2025230.32231.24228.55229.53229.530.18%33,117,377
Dec 4, 2025232.77233.50226.80229.11229.11-1.41%45,683,224
Dec 3, 2025233.35233.38230.61232.38232.38-0.87%35,495,058
Dec 2, 2025235.01238.97233.55234.42234.420.23%45,785,363
Dec 1, 2025233.22235.80232.25233.88233.880.28%42,903,954
Nov 28, 2025231.24233.29230.22233.22233.221.77%20,292,329
Nov 26, 2025230.74231.75228.77229.16229.16-0.22%38,497,922
Nov 25, 2025226.38230.52223.80229.67229.671.50%39,379,339
Nov 24, 2025222.56227.33222.27226.28226.282.53%54,318,395
Nov 21, 2025216.35222.21215.18220.69220.691.63%68,490,464
Nov 20, 2025227.05227.41216.74217.14217.14-2.49%50,308,962
Nov 19, 2025223.74223.74218.52222.69222.690.06%58,335,643
Nov 18, 2025228.10230.20222.42222.55222.55-4.43%60,608,442
Nov 17, 2025233.25234.60229.19232.87232.87-0.78%59,919,018
Nov 14, 2025235.06238.73232.89234.69234.69-1.22%38,956,669
Nov 13, 2025243.05243.75236.50237.58237.58-2.71%41,401,738
Nov 12, 2025250.24250.37243.75244.20244.20-1.97%31,190,063
Nov 11, 2025248.41249.75247.23249.10249.100.28%23,564,060
Nov 10, 2025248.34251.75245.59248.40248.401.63%36,476,514
Nov 7, 2025242.90244.90238.49244.41244.410.56%46,374,294
Nov 6, 2025249.16250.38242.17243.04243.04-2.86%46,004,203
Nov 5, 2025249.03251.00246.16250.20250.200.35%40,610,702
Nov 4, 2025250.38257.01248.66249.32249.32-1.84%51,546,311
Nov 3, 2025255.36258.60252.90254.00254.004.00%95,997,816
Oct 31, 2025250.10250.50243.98244.22244.229.58%166,340,808
Oct 30, 2025227.06228.44222.75222.86222.86-3.23%102,252,937
Oct 29, 2025231.67232.82227.76230.30230.300.46%52,036,151
Oct 28, 2025228.22231.49226.21229.25229.251.00%47,100,026
Oct 27, 2025227.66228.40225.54226.97226.971.23%38,266,995
Oct 24, 2025221.97225.40221.90224.21224.211.41%38,685,053
Oct 23, 2025219.00221.30218.18221.09221.091.44%31,539,999
Oct 22, 2025219.30220.01216.52217.95217.95-1.84%44,308,538
Oct 21, 2025218.43223.32217.99222.03222.032.56%50,494,565
Oct 20, 2025213.88216.69213.59216.48216.481.61%38,882,819
Oct 17, 2025214.56214.80211.03213.04213.04-0.67%45,986,944
Oct 16, 2025215.67218.59212.81214.47214.47-0.51%42,414,591
Oct 15, 2025216.62217.71212.66215.57215.57-0.38%45,909,469
Oct 14, 2025215.56219.32212.60216.39216.39-1.67%45,665,580
Oct 13, 2025217.70220.68217.04220.07220.071.71%37,809,650
Oct 10, 2025226.21228.25216.00216.37216.37-4.99%72,367,511
Oct 9, 2025225.00228.21221.75227.74227.741.12%46,412,122
Oct 8, 2025222.92226.73221.19225.22225.221.55%46,685,985
Oct 7, 2025220.88222.89220.17221.78221.780.40%31,194,678
Oct 6, 2025221.00221.73216.03220.90220.900.63%43,690,876