5 DAY PERFORMANCE
-11.18%
1 MONTH PERFORMANCE
-15.08%
3 MONTH PERFORMANCE
-21.70%
6 MONTH PERFORMANCE
-21.96%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
-14.67%
Amazon.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $271.43 | $265.22 (-2.29%) | $273.21 | $265.12 | 10.85 M | |
| 11/04/2026 | $264.82 | $266.03 (0.46%) | $271.49 | $263.85 | 93.16 M | $2,872.33 B |
| 11/03/2026 | $248.59 | $250.69 (0.84%) | $252.45 | $245.88 | 37.85 M | $2,706.70 B |
| 11/02/2026 | $243.01 | $245.63 (1.08%) | $253.81 | $242.28 | 58.35 M | $2,652.07 B |
| 10/30/2026 | $232.54 | $240.35 (3.36%) | $241.55 | $229.36 | 104.89 M | $2,595.06 B |
| 10/29/2026 | $246.95 | $243.79 (-1.28%) | $249.14 | $241.24 | 85.23 M | $2,632.20 B |
| 10/28/2026 | $253.00 | $254.60 (0.63%) | $255.36 | $251.98 | 34.92 M | $2,748.92 B |
| 10/27/2026 | $250.43 | $253.10 (1.07%) | $254.68 | $248.71 | 34.48 M | $2,732.72 B |
| 10/26/2026 | $249.47 | $249.09 (-0.15%) | $250.79 | $247.23 | 32.70 M | $2,689.42 B |
| 10/23/2026 | $248.85 | $248.00 (-0.34%) | $250.01 | $246.45 | 25.57 M | $2,677.66 B |
| 10/22/2026 | $258.18 | $250.38 (-3.02%) | $258.41 | $248.00 | 48.81 M | $2,703.35 B |
| 10/21/2026 | $262.71 | $262.37 (-0.13%) | $264.36 | $259.29 | 31.21 M | $2,832.81 B |
| 10/20/2026 | $264.08 | $262.63 (-0.55%) | $265.34 | $260.42 | 34.93 M | $2,835.62 B |
| 10/19/2026 | $255.25 | $262.45 (2.82%) | $263.72 | $255.22 | 56.19 M | $2,833.67 B |
| 10/16/2026 | $255.10 | $250.00 (-2%) | $255.54 | $248.60 | 40.43 M | $2,699.25 B |
| 10/15/2026 | $250.89 | $254.76 (1.54%) | $255.60 | $248.65 | 34.56 M | $2,750.64 B |
| 10/14/2026 | $258.01 | $254.08 (-1.52%) | $259.65 | $252.66 | 34.82 M | $2,743.30 B |
| 10/13/2026 | $259.44 | $258.58 (-0.33%) | $262.83 | $258.42 | 25.30 M | $2,791.89 B |
| 10/12/2026 | $262.50 | $259.53 (-1.13%) | $263.70 | $259.27 | 26.58 M | $2,802.15 B |
| 10/09/2026 | $256.50 | $262.43 (2.31%) | $262.80 | $256.00 | 34.77 M | $2,833.46 B |
| 10/08/2026 | $259.74 | $254.06 (-2.19%) | $259.86 | $253.78 | 38.65 M | $2,743.09 B |
| 10/07/2026 | $254.23 | $259.92 (2.24%) | $260.14 | $253.17 | 36.23 M | $2,806.36 B |
| 10/06/2026 | $253.40 | $256.29 (1.14%) | $256.68 | $251.08 | 34.12 M | $2,767.16 B |
| 10/05/2026 | $250.19 | $251.40 (0.48%) | $254.53 | $250.18 | 39.27 M | $2,714.37 B |
| 10/02/2026 | $251.51 | $251.52 (0%) | $253.56 | $250.02 | 33.43 M | $2,715.66 B |
| 10/01/2026 | $251.61 | $248.23 (-1.34%) | $251.83 | $246.12 | 33.24 M | $2,680.14 B |
| 09/30/2026 | $246.79 | $249.15 (0.96%) | $252.44 | $246.08 | 41.91 M | $2,690.07 B |
| 09/29/2026 | $246.71 | $246.67 (-0.02%) | $248.84 | $245.14 | 33.73 M | $2,663.30 B |
| 09/28/2026 | $246.63 | $246.15 (-0.19%) | $247.77 | $244.73 | 32.60 M | $2,657.68 B |
| 09/25/2026 | $248.56 | $249.67 (0.45%) | $250.88 | $247.18 | 34.26 M | $2,695.69 B |
| 09/24/2026 | $246.02 | $249.38 (1.37%) | $250.43 | $245.60 | 33.04 M | $2,692.56 B |
| 09/23/2026 | $253.00 | $249.27 (-1.47%) | $253.99 | $247.76 | 44.21 M | $2,691.37 B |
| 09/22/2026 | $255.11 | $254.98 (-0.05%) | $259.00 | $253.78 | 41.98 M | $2,753.02 B |
| 09/21/2026 | $256.40 | $258.45 (0.8%) | $259.49 | $253.60 | 42.98 M | $2,790.48 B |
| 09/18/2026 | $252.92 | $253.71 (0.31%) | $255.43 | $251.88 | 52.27 M | $2,739.31 B |
| 09/17/2026 | $251.07 | $251.19 (0.05%) | $252.73 | $249.24 | 30.44 M | $2,712.10 B |
| 09/16/2026 | $248.10 | $245.96 (-0.86%) | $249.26 | $244.30 | 33.49 M | $2,655.63 B |
| 09/15/2026 | $252.24 | $248.42 (-1.51%) | $253.27 | $247.22 | 36.28 M | $2,682.19 B |
| 09/14/2026 | $253.15 | $253.54 (0.15%) | $255.95 | $250.74 | 34.35 M | $2,737.47 B |
| 09/11/2026 | $254.09 | $256.78 (1.06%) | $257.59 | $253.14 | 26.72 M | $2,772.45 B |
| 09/10/2026 | $250.11 | $251.89 (0.71%) | $253.15 | $249.58 | 25.48 M | $2,719.66 B |
| 09/09/2026 | $253.12 | $252.40 (-0.28%) | $254.69 | $250.65 | 33.06 M | $2,725.16 B |
| 09/08/2026 | $256.68 | $256.97 (0.11%) | $257.99 | $254.75 | 29.40 M | $2,774.51 B |
| 09/04/2026 | $259.07 | $258.51 (-0.22%) | $261.12 | $255.29 | 30.75 M | $2,791.13 B |
| 09/03/2026 | $256.20 | $258.90 (1.05%) | $259.50 | $256.00 | 26.89 M | $2,795.34 B |
| 09/02/2026 | $254.26 | $254.98 (0.28%) | $256.24 | $253.40 | 24.01 M | $2,753.02 B |
| 09/01/2026 | $254.83 | $254.92 (0.04%) | $255.82 | $251.93 | 31.70 M | $2,752.37 B |
| 08/31/2026 | $263.83 | $259.77 (-1.54%) | $264.36 | $257.12 | 46.09 M | $2,804.74 B |
| 08/28/2026 | $258.32 | $266.43 (3.14%) | $267.56 | $257.78 | 49.55 M | $2,876.64 B |
| 08/27/2026 | $259.23 | $256.26 (-1.15%) | $259.66 | $255.02 | 35.93 M | $2,766.84 B |
| 08/26/2026 | $261.27 | $260.28 (-0.38%) | $262.05 | $258.24 | 21.53 M | $2,810.24 B |
| 08/25/2026 | $262.51 | $261.06 (-0.55%) | $263.89 | $259.83 | 25.55 M | $2,818.66 B |
| 08/24/2026 | $259.60 | $262.07 (0.95%) | $263.32 | $259.05 | 28.07 M | $2,829.57 B |
| 08/21/2026 | $260.74 | $258.63 (-0.81%) | $261.09 | $257.04 | 35.72 M | $2,792.43 B |
| 08/20/2026 | $263.16 | $260.11 (-1.16%) | $263.84 | $259.52 | 28.37 M | $2,808.41 B |
| 08/19/2026 | $260.85 | $265.84 (1.91%) | $266.40 | $258.58 | 35.76 M | $2,870.27 B |
| 08/18/2026 | $260.63 | $259.45 (-0.45%) | $262.18 | $257.73 | 33.17 M | $2,801.28 B |
| 08/17/2026 | $265.44 | $261.31 (-1.56%) | $265.75 | $258.34 | 43.90 M | $2,821.36 B |
| 08/14/2026 | $264.88 | $262.65 (-0.84%) | $265.81 | $262.42 | 27.25 M | $2,835.83 B |
| 08/13/2026 | $267.24 | $265.13 (-0.79%) | $269.58 | $264.71 | 32.17 M | $2,862.61 B |
| 08/12/2026 | $273.18 | $267.28 (-2.16%) | $273.46 | $267.10 | 29.94 M | $2,885.82 B |
| 08/11/2026 | $278.69 | $272.27 (-2.3%) | $278.84 | $271.36 | 31.90 M | $2,939.70 B |
| 08/10/2026 | $274.01 | $278.09 (1.49%) | $280.14 | $273.60 | 35.73 M | $3,002.54 B |
| 08/07/2026 | $272.87 | $274.48 (0.59%) | $278.31 | $272.75 | 33.86 M | $2,963.56 B |
| 08/06/2026 | $272.77 | $272.26 (-0.19%) | $275.48 | $271.06 | 30.67 M | $2,939.59 B |
| 08/05/2026 | $281.59 | $272.65 (-3.17%) | $282.79 | $270.73 | 45.12 M | $2,943.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
