Skip to main content
Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
232.69
+5.68 (2.50%)
At close: Jun 26, 2026, 4:00 PM EDT
231.91
-0.78 (-0.34%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Amazon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026227.21233.90226.13232.69232.692.50%241,186,417
Jun 25, 2026232.02232.32225.55227.01227.01-3.10%76,019,100
Jun 24, 2026233.85242.42232.95234.27234.270.07%70,167,688
Jun 23, 2026232.55236.87232.00234.11234.110.57%60,492,560
Jun 22, 2026240.08242.00232.24232.79232.79-4.75%68,388,526
Jun 18, 2026240.12245.73236.02244.39244.392.90%75,624,415
Jun 17, 2026244.90245.91236.00237.50237.50-3.46%44,780,767
Jun 16, 2026248.00249.51245.45246.00246.00-0.01%35,187,406
Jun 15, 2026245.02247.81244.73246.02246.023.13%41,711,576
Jun 12, 2026243.21243.36233.59238.55238.55-1.23%51,251,141
Jun 11, 2026237.93242.14235.18241.51241.511.47%41,335,399
Jun 10, 2026243.61244.07237.45238.00238.00-2.53%38,590,237
Jun 9, 2026247.73250.43240.40244.19244.19-0.42%44,425,363
Jun 8, 2026246.68249.42243.36245.22245.22-0.33%33,899,525
Jun 5, 2026254.26256.38245.78246.03246.03-3.06%55,607,844
Jun 4, 2026253.12255.83251.75253.79253.791.51%35,609,769
Jun 3, 2026254.70257.09247.71250.02250.02-2.53%51,394,191
Jun 2, 2026257.16261.20254.37256.52256.52-1.81%41,810,982
Jun 1, 2026266.29266.63260.70261.26261.26-3.47%53,604,380
May 29, 2026271.29274.75269.64270.64270.64-1.23%54,749,561
May 28, 2026272.27274.50267.44274.00274.000.79%40,630,385
May 27, 2026266.15272.41265.70271.85271.852.47%40,061,864
May 26, 2026267.94269.30262.07265.29265.29-0.39%38,028,118
May 22, 2026268.66269.79266.24266.32266.32-0.80%27,535,526
May 21, 2026263.50269.49261.37268.46268.461.30%36,591,743
May 20, 2026260.05265.58259.53265.01265.012.19%34,933,152
May 19, 2026262.04262.25255.19259.34259.34-2.08%40,340,697
May 18, 2026263.87268.85262.53264.86264.860.27%33,690,787
May 15, 2026262.50264.36260.89264.14264.14-1.15%40,770,344
May 14, 2026269.15270.78266.63267.22267.22-1.08%31,338,435
May 13, 2026264.43270.72263.20270.13270.131.62%39,670,915
May 12, 2026266.71267.65262.63265.82265.82-1.18%36,776,221
May 11, 2026269.84273.63268.48268.99268.99-1.35%38,176,696
May 8, 2026271.63274.00269.95272.68272.680.56%34,732,681
May 7, 2026275.02276.63270.49271.17271.17-1.39%35,892,879
May 6, 2026272.89277.80272.21274.99274.990.53%44,551,955
May 5, 2026276.08278.56272.38273.55273.550.55%41,908,529
May 4, 2026268.80276.10268.80272.05272.051.41%49,083,734
May 1, 2026265.58273.32262.74268.26268.261.21%50,825,231
Apr 30, 2026273.17273.88256.16265.06265.060.77%100,974,867
Apr 29, 2026257.99265.91257.70263.04263.041.29%72,367,910
Apr 28, 2026258.39261.03256.63259.70259.70-0.54%42,204,447
Apr 27, 2026263.46264.15260.34261.12261.12-1.09%44,906,840
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