Amazon.com, Inc. AMZN
NASDAQ · United States · Retail Trade
$249.15+2.48 (+1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $249.15 | +1.01% | $246.79 | $252.44 | $246.08 | 41.83M |
| 2026-09-29 | $246.67 | +0.21% | $246.71 | $248.84 | $245.14 | 33.73M |
| 2026-09-28 | $246.15 | -1.41% | $246.63 | $247.77 | $244.73 | 32.60M |
| 2026-09-25 | $249.67 | +0.12% | $248.56 | $250.88 | $247.18 | 34.26M |
| 2026-09-24 | $249.38 | +0.04% | $246.02 | $250.43 | $245.60 | 33.04M |
| 2026-09-23 | $249.27 | -2.24% | $253.00 | $253.99 | $247.76 | 44.21M |
| 2026-09-22 | $254.98 | -1.34% | $255.11 | $259.00 | $253.78 | 41.98M |
| 2026-09-21 | $258.45 | +1.87% | $256.40 | $259.49 | $253.60 | 42.98M |
| 2026-09-18 | $253.71 | +1.00% | $252.92 | $255.43 | $251.88 | 52.27M |
| 2026-09-17 | $251.19 | +2.13% | $251.07 | $252.73 | $249.24 | 30.44M |
| 2026-09-16 | $245.96 | -0.99% | $248.10 | $249.26 | $244.30 | 33.49M |
| 2026-09-15 | $248.42 | -2.02% | $252.24 | $253.27 | $247.22 | 36.28M |
| 2026-09-14 | $253.54 | -1.26% | $253.15 | $255.95 | $250.74 | 34.35M |
| 2026-09-11 | $256.78 | +1.94% | $254.09 | $257.59 | $253.14 | 26.72M |
| 2026-09-10 | $251.89 | -0.20% | $250.11 | $253.15 | $249.58 | 25.48M |
| 2026-09-09 | $252.40 | -1.78% | $253.12 | $254.69 | $250.65 | 33.06M |
| 2026-09-08 | $256.97 | -0.60% | $256.68 | $257.99 | $254.75 | 29.40M |
| 2026-09-04 | $258.51 | -0.15% | $259.07 | $261.12 | $255.29 | 30.75M |
| 2026-09-03 | $258.90 | +1.54% | $256.20 | $259.50 | $256.00 | 26.89M |
| 2026-09-02 | $254.98 | +0.02% | $254.26 | $256.24 | $253.40 | 24.01M |
| 2026-09-01 | $254.92 | -1.87% | $254.83 | $255.82 | $251.93 | 31.70M |
| 2026-08-31 | $259.77 | -2.50% | $263.83 | $264.36 | $257.12 | 46.09M |
| 2026-08-28 | $266.43 | +3.97% | $258.32 | $267.56 | $257.78 | 49.55M |
| 2026-08-27 | $256.26 | -1.54% | $259.23 | $259.66 | $255.02 | 35.93M |
| 2026-08-26 | $260.28 | -0.30% | $261.28 | $262.05 | $258.24 | 21.53M |
| 2026-08-25 | $261.06 | -0.39% | $262.51 | $263.89 | $259.83 | 25.55M |
| 2026-08-24 | $262.07 | +1.33% | $259.60 | $263.32 | $259.05 | 28.07M |
| 2026-08-21 | $258.63 | -0.57% | $260.74 | $261.09 | $257.04 | 35.72M |
| 2026-08-20 | $260.11 | -2.16% | $263.16 | $263.84 | $259.52 | 28.37M |
| 2026-08-19 | $265.84 | +2.46% | $260.85 | $266.40 | $258.58 | 35.76M |
| 2026-08-18 | $259.45 | -0.71% | $260.63 | $262.18 | $257.73 | 33.17M |
| 2026-08-17 | $261.31 | -0.51% | $265.44 | $265.75 | $258.34 | 43.90M |
| 2026-08-14 | $262.65 | -0.94% | $264.88 | $265.81 | $262.42 | 27.25M |
| 2026-08-13 | $265.13 | -0.80% | $267.24 | $269.58 | $264.71 | 32.17M |
| 2026-08-12 | $267.28 | -1.83% | $273.18 | $273.46 | $267.10 | 29.94M |
| 2026-08-11 | $272.27 | -2.09% | $278.69 | $278.84 | $271.36 | 31.90M |
| 2026-08-10 | $278.09 | +1.32% | $274.01 | $280.14 | $273.60 | 35.73M |
| 2026-08-07 | $274.48 | +0.82% | $272.87 | $278.31 | $272.75 | 33.86M |
| 2026-08-06 | $272.26 | -0.14% | $272.77 | $275.48 | $271.06 | 30.67M |
| 2026-08-05 | $272.65 | -1.72% | $281.59 | $282.79 | $270.73 | 45.12M |
| 2026-08-04 | $277.42 | -2.32% | $276.06 | $281.07 | $275.82 | 69.75M |
| 2026-08-03 | $284.02 | +4.58% | $278.29 | $287.20 | $278.00 | 90.83M |
| 2026-07-31 | $271.58 | +15.32% | $265.00 | $273.23 | $262.01 | 129.05M |
| 2026-07-30 | $235.50 | +3.90% | $233.35 | $239.82 | $231.06 | 101.84M |
| 2026-07-29 | $226.65 | -1.82% | $229.32 | $232.82 | $226.16 | 44.96M |
| 2026-07-28 | $230.86 | -0.23% | $232.85 | $233.11 | $228.10 | 44.52M |
| 2026-07-27 | $231.39 | -0.31% | $235.67 | $235.89 | $230.99 | 35.00M |
| 2026-07-24 | $232.11 | -0.66% | $234.38 | $234.95 | $231.34 | 35.02M |
| 2026-07-23 | $233.66 | -4.57% | $236.26 | $238.35 | $232.05 | 47.47M |
| 2026-07-22 | $244.85 | -1.09% | $248.27 | $248.45 | $242.45 | 34.11M |
| 2026-07-21 | $247.55 | -0.98% | $249.11 | $249.34 | $246.42 | 27.73M |
| 2026-07-20 | $249.99 | +1.12% | $248.76 | $252.89 | $248.00 | 32.41M |
| 2026-07-17 | $247.23 | -1.06% | $244.46 | $250.24 | $243.59 | 43.57M |
| 2026-07-16 | $249.89 | -1.99% | $255.12 | $258.08 | $248.00 | 45.34M |
| 2026-07-15 | $254.96 | +3.02% | $249.75 | $256.48 | $249.75 | 45.24M |
| 2026-07-14 | $247.49 | +0.07% | $245.55 | $248.56 | $243.80 | 30.11M |
| 2026-07-13 | $247.31 | +0.80% | $244.68 | $249.65 | $244.18 | 34.64M |
| 2026-07-10 | $245.34 | -0.69% | $249.55 | $251.03 | $244.41 | 31.65M |
| 2026-07-09 | $247.04 | +1.40% | $239.82 | $247.50 | $238.25 | 38.09M |
| 2026-07-08 | $243.62 | -0.96% | $244.27 | $244.80 | $240.52 | 29.65M |
| 2026-07-07 | $245.98 | +0.75% | $246.98 | $248.93 | $242.70 | 40.58M |
| 2026-07-06 | $244.16 | +0.61% | $243.80 | $246.04 | $240.88 | 40.04M |
| 2026-07-02 | $242.67 | +0.40% | $241.61 | $246.72 | $241.08 | 48.25M |
| 2026-07-01 | $241.70 | +1.41% | $239.75 | $244.90 | $234.90 | 53.83M |
| 2026-06-30 | $238.34 | -0.75% | $237.35 | $241.54 | $237.17 | 66.23M |
| 2026-06-29 | $240.14 | +3.20% | $234.22 | $249.71 | $233.80 | 77.62M |
| 2026-06-26 | $232.69 | +2.50% | $227.21 | $233.90 | $226.13 | 248.37M |
| 2026-06-25 | $227.01 | -3.10% | $232.02 | $232.32 | $225.55 | 77.67M |
| 2026-06-24 | $234.27 | +0.07% | $233.85 | $242.42 | $232.95 | 70.28M |
| 2026-06-23 | $234.11 | +0.57% | $232.55 | $236.87 | $232.00 | 60.49M |
| 2026-06-22 | $232.79 | -4.75% | $240.08 | $242.00 | $232.24 | 68.39M |
| 2026-06-18 | $244.39 | +2.90% | $240.12 | $245.73 | $236.02 | 75.62M |
| 2026-06-17 | $237.50 | -3.46% | $244.90 | $245.91 | $236.00 | 44.78M |
| 2026-06-16 | $246.00 | -0.01% | $248.00 | $249.51 | $245.45 | 35.19M |
| 2026-06-15 | $246.02 | +3.13% | $245.02 | $247.81 | $244.73 | 41.71M |
| 2026-06-12 | $238.55 | -1.23% | $243.21 | $243.36 | $233.59 | 51.19M |
| 2026-06-11 | $241.51 | +1.47% | $237.93 | $242.14 | $235.18 | 41.34M |
| 2026-06-10 | $238.00 | -2.53% | $243.61 | $244.07 | $237.45 | 38.59M |
| 2026-06-09 | $244.19 | -0.42% | $247.73 | $250.43 | $240.40 | 44.43M |
| 2026-06-08 | $245.22 | -0.33% | $246.68 | $249.42 | $243.36 | 33.90M |
| 2026-06-05 | $246.03 | -3.06% | $254.26 | $256.38 | $245.78 | 55.61M |
| 2026-06-04 | $253.79 | +1.51% | $253.12 | $255.83 | $251.75 | 35.61M |
| 2026-06-03 | $250.02 | -2.53% | $254.70 | $257.09 | $247.71 | 51.39M |
| 2026-06-02 | $256.52 | -1.81% | $257.16 | $261.20 | $254.37 | 41.81M |
| 2026-06-01 | $261.26 | -3.47% | $266.29 | $266.63 | $260.70 | 53.60M |
| 2026-05-29 | $270.64 | -1.23% | $271.29 | $274.75 | $269.64 | 54.75M |
| 2026-05-28 | $274.00 | +0.79% | $272.27 | $274.50 | $267.44 | 40.63M |
| 2026-05-27 | $271.85 | +2.47% | $266.15 | $272.41 | $265.70 | 40.06M |
| 2026-05-26 | $265.29 | -0.39% | $267.94 | $269.30 | $262.07 | 38.03M |
| 2026-05-22 | $266.32 | -0.80% | $268.66 | $269.79 | $266.24 | 27.54M |