Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
259.70
-1.42 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
259.75
+0.05 (0.02%)
After-hours: Apr 28, 2026, 4:46 PM EDT

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026257.51261.02256.76259.75--0.53%35,866,470
Apr 27, 2026263.46264.15260.34261.12261.12-1.09%44,861,930
Apr 24, 2026259.98264.50257.69263.99263.993.49%53,777,353
Apr 23, 2026255.39258.79253.07255.08255.08-0.11%39,091,394
Apr 22, 2026252.44255.94250.33255.36255.362.18%36,065,067
Apr 21, 2026255.09255.09249.10249.91249.910.66%42,922,398
Apr 20, 2026249.19250.18245.37248.28248.28-0.91%39,463,106
Apr 17, 2026254.99256.18250.11250.56250.560.34%52,029,291
Apr 16, 2026248.51250.00244.20249.70249.700.48%41,895,711
Apr 15, 2026249.25250.44247.20248.50248.50-0.21%43,045,160
Apr 14, 2026241.78252.18241.78249.02249.023.81%72,685,026
Apr 13, 2026237.45240.00235.75239.89239.890.63%42,166,150
Apr 10, 2026235.30240.43235.21238.38238.382.02%56,912,842
Apr 9, 2026225.23233.80223.27233.65233.655.60%65,964,171
Apr 8, 2026223.79226.10219.62221.25221.253.50%51,092,698
Apr 7, 2026211.24213.97209.08213.77213.770.46%28,154,557
Apr 6, 2026209.80212.95209.59212.79212.791.44%25,385,495
Apr 2, 2026206.54212.21204.90209.77209.77-0.38%31,453,039
Apr 1, 2026210.44213.58208.19210.57210.571.10%45,955,395
Mar 31, 2026204.85210.28204.14208.27208.273.64%58,470,078
Mar 30, 2026201.48203.80199.98200.95200.950.81%46,373,797
Mar 27, 2026206.46206.60199.14199.34199.34-3.95%56,009,763
Mar 26, 2026210.61212.89207.12207.54207.54-1.97%46,745,978
Mar 25, 2026211.56213.07209.90211.71211.712.16%36,388,791
Mar 24, 2026207.95209.35206.64207.24207.24-1.38%35,351,425
Mar 23, 2026209.79212.80209.51210.14210.142.32%44,277,356
Mar 20, 2026207.40207.54204.32205.37205.37-1.62%63,694,603
Mar 19, 2026207.06209.12206.05208.76208.76-0.53%36,440,622
Mar 18, 2026213.93215.14208.83209.87209.87-2.48%37,846,642
Mar 17, 2026212.82215.70212.43215.20215.201.63%44,969,943
Mar 16, 2026208.35212.72207.45211.74211.741.96%42,209,316
Mar 13, 2026209.61210.56206.22207.67207.67-0.89%35,662,137
Mar 12, 2026210.39211.71208.15209.53209.53-1.47%44,349,501
Mar 11, 2026215.71217.00211.35212.65212.65-0.78%34,199,303
Mar 10, 2026214.19215.65212.43214.33214.330.39%35,678,834
Mar 9, 2026210.45213.82207.11213.49213.490.13%54,642,926
Mar 6, 2026214.99217.32212.53213.21213.21-2.62%51,152,716
Mar 5, 2026215.98220.47215.59218.94218.940.98%60,943,447
Mar 4, 2026210.47217.54210.15216.82216.823.88%54,731,101
Mar 3, 2026203.10209.18202.48208.73208.730.16%43,184,918
Mar 2, 2026204.55209.73203.46208.39208.39-0.77%46,001,010
Feb 27, 2026206.83210.33205.20210.00210.001.00%57,422,777
Feb 26, 2026210.73211.05205.35207.92207.92-1.29%47,756,765
Feb 25, 2026210.46211.59208.93210.64210.641.00%41,346,376
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