Amazon.com, Inc.
AMZN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $243.01 | $253.81 | $242.28 | $245.63 | +2.20% | 58.35M |
| Oct 30, 2026 | $232.54 | $241.55 | $229.36 | $240.35 | -1.41% | 104.89M |
| Oct 29, 2026 | $246.95 | $249.14 | $241.24 | $243.79 | -4.25% | 85.23M |
| Oct 28, 2026 | $253.00 | $255.36 | $251.98 | $254.60 | +0.59% | 34.92M |
| Oct 27, 2026 | $250.43 | $254.68 | $248.71 | $253.10 | +1.61% | 34.48M |
| Oct 26, 2026 | $249.47 | $250.79 | $247.23 | $249.09 | +0.44% | 32.70M |
| Oct 23, 2026 | $248.85 | $250.01 | $246.45 | $248.00 | -0.95% | 25.57M |
| Oct 22, 2026 | $258.18 | $258.41 | $248.00 | $250.38 | -4.57% | 48.81M |
| Oct 21, 2026 | $262.71 | $264.36 | $259.29 | $262.37 | -0.10% | 31.21M |
| Oct 20, 2026 | $264.08 | $265.34 | $260.42 | $262.63 | +0.07% | 34.93M |
| Oct 19, 2026 | $255.25 | $263.72 | $255.22 | $262.45 | +4.98% | 56.19M |
| Oct 16, 2026 | $255.10 | $255.54 | $248.60 | $250.00 | -1.87% | 40.43M |
| Oct 15, 2026 | $250.89 | $255.60 | $248.65 | $254.76 | +0.27% | 34.56M |
| Oct 14, 2026 | $258.01 | $259.65 | $252.66 | $254.08 | -1.74% | 34.82M |
| Oct 13, 2026 | $259.44 | $262.84 | $258.42 | $258.58 | -0.37% | 25.30M |
| Oct 12, 2026 | $262.50 | $263.70 | $259.27 | $259.53 | -1.11% | 26.58M |
| Oct 9, 2026 | $256.50 | $262.80 | $256.00 | $262.43 | +3.29% | 34.77M |
| Oct 8, 2026 | $259.74 | $259.86 | $253.78 | $254.06 | -2.25% | 38.65M |
| Oct 7, 2026 | $254.23 | $260.14 | $253.17 | $259.92 | +1.42% | 36.23M |
| Oct 6, 2026 | $253.40 | $256.68 | $251.08 | $256.29 | +1.95% | 34.12M |
| Oct 5, 2026 | $250.19 | $254.53 | $250.18 | $251.40 | -0.05% | 39.27M |
| Oct 2, 2026 | $251.51 | $253.56 | $250.02 | $251.52 | +1.33% | 33.43M |
| Oct 1, 2026 | $251.61 | $251.83 | $246.12 | $248.23 | -0.37% | 33.24M |
| Sep 30, 2026 | $246.79 | $252.44 | $246.08 | $249.15 | +1.01% | 41.91M |
| Sep 29, 2026 | $246.71 | $248.84 | $245.14 | $246.67 | +0.21% | 33.73M |
| Sep 28, 2026 | $246.63 | $247.77 | $244.73 | $246.15 | -1.41% | 32.60M |
| Sep 25, 2026 | $248.56 | $250.88 | $247.18 | $249.67 | +0.12% | 34.26M |
| Sep 24, 2026 | $246.02 | $250.43 | $245.60 | $249.38 | +0.04% | 33.04M |
| Sep 23, 2026 | $253.00 | $253.99 | $247.76 | $249.27 | -2.24% | 44.21M |
| Sep 22, 2026 | $255.11 | $259.00 | $253.78 | $254.98 | -1.34% | 41.98M |
| Sep 21, 2026 | $256.40 | $259.49 | $253.60 | $258.45 | +1.87% | 42.98M |
| Sep 18, 2026 | $252.92 | $255.43 | $251.88 | $253.71 | +1.00% | 52.27M |
| Sep 17, 2026 | $251.07 | $252.73 | $249.24 | $251.19 | +2.13% | 30.44M |
| Sep 16, 2026 | $248.10 | $249.26 | $244.30 | $245.96 | -0.99% | 33.49M |
| Sep 15, 2026 | $252.24 | $253.27 | $247.22 | $248.42 | -2.02% | 36.28M |
| 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 | — | 35.73M |
