Amazon.com, Inc.
AMZN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $253.15 | $255.95 | $250.74 | $253.54 | -1.26% | 34.35M |
| Sep 11, 2026 | $254.09 | $257.59 | $253.14 | $256.78 | +1.94% | 26.72M |
| Sep 10, 2026 | $250.11 | $253.15 | $249.58 | $251.89 | -0.20% | 25.48M |
| Sep 9, 2026 | $253.12 | $254.69 | $250.65 | $252.40 | -1.78% | 33.06M |
| Sep 8, 2026 | $256.68 | $257.99 | $254.75 | $256.97 | -0.60% | 29.40M |
| Sep 4, 2026 | $259.07 | $261.12 | $255.29 | $258.51 | -0.15% | 30.75M |
| Sep 3, 2026 | $256.20 | $259.50 | $256.00 | $258.90 | +1.54% | 26.89M |
| Sep 2, 2026 | $254.26 | $256.24 | $253.40 | $254.98 | +0.02% | 24.01M |
| Sep 1, 2026 | $254.83 | $255.82 | $251.93 | $254.92 | -1.87% | 31.70M |
| Aug 31, 2026 | $263.83 | $264.36 | $257.12 | $259.77 | -2.50% | 46.09M |
| Aug 28, 2026 | $258.32 | $267.56 | $257.78 | $266.43 | +3.97% | 49.55M |
| Aug 27, 2026 | $259.23 | $259.66 | $255.02 | $256.26 | -1.54% | 35.93M |
| Aug 26, 2026 | $261.28 | $262.05 | $258.24 | $260.28 | -0.30% | 21.53M |
| Aug 25, 2026 | $262.51 | $263.89 | $259.83 | $261.06 | -0.39% | 25.55M |
| Aug 24, 2026 | $259.60 | $263.32 | $259.05 | $262.07 | +1.33% | 28.07M |
| Aug 21, 2026 | $260.74 | $261.09 | $257.04 | $258.63 | -0.57% | 35.72M |
| Aug 20, 2026 | $263.16 | $263.84 | $259.52 | $260.11 | -2.16% | 28.37M |
| Aug 19, 2026 | $260.85 | $266.40 | $258.58 | $265.84 | +2.46% | 35.76M |
| Aug 18, 2026 | $260.63 | $262.18 | $257.73 | $259.45 | -0.71% | 33.17M |
| Aug 17, 2026 | $265.44 | $265.75 | $258.34 | $261.31 | -0.51% | 43.90M |
| Aug 14, 2026 | $264.88 | $265.81 | $262.42 | $262.65 | -0.94% | 27.25M |
| Aug 13, 2026 | $267.24 | $269.58 | $264.71 | $265.13 | -0.80% | 32.17M |
| Aug 12, 2026 | $273.18 | $273.46 | $267.10 | $267.28 | -1.83% | 29.94M |
| Aug 11, 2026 | $278.69 | $278.84 | $271.36 | $272.27 | -2.09% | 31.90M |
| Aug 10, 2026 | $274.01 | $280.14 | $273.60 | $278.09 | +1.32% | 35.73M |
| Aug 7, 2026 | $272.87 | $278.31 | $272.75 | $274.48 | +0.82% | 33.86M |
| Aug 6, 2026 | $272.77 | $275.48 | $271.06 | $272.26 | -0.14% | 30.67M |
| Aug 5, 2026 | $281.59 | $282.79 | $270.73 | $272.65 | -1.72% | 45.12M |
| Aug 4, 2026 | $276.06 | $281.07 | $275.82 | $277.42 | -2.32% | 69.75M |
| Aug 3, 2026 | $278.29 | $287.20 | $278.00 | $284.02 | +4.58% | 90.83M |
| Jul 31, 2026 | $265.00 | $273.23 | $262.01 | $271.58 | +15.32% | 129.05M |
| Jul 30, 2026 | $233.35 | $239.82 | $231.06 | $235.50 | +3.90% | 101.84M |
| Jul 29, 2026 | $229.32 | $232.82 | $226.16 | $226.65 | -1.82% | 44.96M |
| Jul 28, 2026 | $232.85 | $233.11 | $228.10 | $230.86 | -0.23% | 44.52M |
| Jul 27, 2026 | $235.67 | $235.89 | $230.99 | $231.39 | -0.31% | 35.00M |
| Jul 24, 2026 | $234.38 | $234.95 | $231.34 | $232.11 | -0.66% | 35.02M |
| Jul 23, 2026 | $236.26 | $238.35 | $232.05 | $233.66 | -4.57% | 47.47M |
| Jul 22, 2026 | $248.27 | $248.45 | $242.45 | $244.85 | -1.09% | 34.11M |
| Jul 21, 2026 | $249.11 | $249.34 | $246.42 | $247.55 | -0.98% | 27.73M |
| Jul 20, 2026 | $248.76 | $252.89 | $248.00 | $249.99 | +1.12% | 32.41M |
| Jul 17, 2026 | $244.46 | $250.24 | $243.59 | $247.23 | -1.06% | 43.57M |
| Jul 16, 2026 | $255.12 | $258.08 | $248.00 | $249.89 | -1.99% | 45.34M |
| Jul 15, 2026 | $249.75 | $256.48 | $249.75 | $254.96 | +3.02% | 45.24M |
| Jul 14, 2026 | $245.55 | $248.56 | $243.80 | $247.49 | +0.07% | 30.11M |
| Jul 13, 2026 | $244.68 | $249.65 | $244.18 | $247.31 | +0.80% | 34.64M |
| Jul 10, 2026 | $249.55 | $251.03 | $244.41 | $245.34 | -0.69% | 31.65M |
| Jul 9, 2026 | $239.82 | $247.50 | $238.25 | $247.04 | +1.40% | 38.09M |
| Jul 8, 2026 | $244.27 | $244.80 | $240.52 | $243.62 | -0.96% | 29.65M |
| Jul 7, 2026 | $246.98 | $248.93 | $242.70 | $245.98 | +0.75% | 40.58M |
| Jul 6, 2026 | $243.80 | $246.04 | $240.88 | $244.16 | +0.61% | 40.04M |
| Jul 2, 2026 | $241.61 | $246.72 | $241.08 | $242.67 | +0.40% | 48.30M |
| Jul 1, 2026 | $239.75 | $244.90 | $234.90 | $241.70 | +1.41% | 53.83M |
| Jun 30, 2026 | $237.35 | $241.54 | $237.17 | $238.34 | -0.75% | 66.23M |
| Jun 29, 2026 | $234.22 | $249.71 | $233.80 | $240.14 | +3.20% | 77.62M |
| Jun 26, 2026 | $227.21 | $233.90 | $226.13 | $232.69 | +2.50% | 248.37M |
| Jun 25, 2026 | $232.02 | $232.32 | $225.55 | $227.01 | -3.10% | 77.86M |
| Jun 24, 2026 | $233.85 | $242.42 | $232.95 | $234.27 | +0.07% | 70.28M |
| Jun 23, 2026 | $232.55 | $236.87 | $232.00 | $234.11 | +0.57% | 60.49M |
| Jun 22, 2026 | $240.08 | $242.00 | $232.24 | $232.79 | -4.75% | 68.39M |
| Jun 18, 2026 | $240.12 | $245.73 | $236.02 | $244.39 | — | 75.62M |
