5 DAY PERFORMANCE
-14.06%
1 MONTH PERFORMANCE
-17.92%
3 MONTH PERFORMANCE
-12.64%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
-7.77%
Amazon.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $252.92 | $253.71 (0.31%) | $255.43 | $251.88 | 52.15 M | $2,728.90 B |
| 09/17/2026 | $251.07 | $251.19 (0.05%) | $252.73 | $249.24 | 30.44 M | $2,701.80 B |
| 09/16/2026 | $248.10 | $245.96 (-0.86%) | $249.26 | $244.30 | 33.49 M | $2,645.55 B |
| 09/15/2026 | $252.24 | $248.42 (-1.51%) | $253.27 | $247.22 | 36.28 M | $2,672.01 B |
| 09/14/2026 | $253.15 | $253.54 (0.15%) | $255.95 | $250.74 | 34.35 M | $2,727.08 B |
| 09/11/2026 | $254.09 | $256.78 (1.06%) | $257.59 | $253.14 | 26.72 M | $2,761.93 B |
| 09/10/2026 | $250.11 | $251.89 (0.71%) | $253.15 | $249.58 | 25.48 M | $2,709.33 B |
| 09/09/2026 | $253.12 | $252.40 (-0.28%) | $254.69 | $250.65 | 33.06 M | $2,714.81 B |
| 09/08/2026 | $256.68 | $256.97 (0.11%) | $257.99 | $254.75 | 29.40 M | $2,763.97 B |
| 09/04/2026 | $259.07 | $258.51 (-0.22%) | $261.12 | $255.29 | 30.75 M | $2,780.53 B |
| 09/03/2026 | $256.20 | $258.90 (1.05%) | $259.50 | $256.00 | 26.89 M | $2,784.73 B |
| 09/02/2026 | $254.26 | $254.98 (0.28%) | $256.24 | $253.40 | 24.01 M | $2,742.56 B |
| 09/01/2026 | $254.83 | $254.92 (0.04%) | $255.82 | $251.93 | 31.70 M | $2,741.92 B |
| 08/31/2026 | $263.83 | $259.77 (-1.54%) | $264.36 | $257.12 | 46.09 M | $2,794.09 B |
| 08/28/2026 | $258.32 | $266.43 (3.14%) | $267.56 | $257.78 | 49.55 M | $2,865.72 B |
| 08/27/2026 | $259.23 | $256.26 (-1.15%) | $259.66 | $255.02 | 35.93 M | $2,756.33 B |
| 08/26/2026 | $261.27 | $260.28 (-0.38%) | $262.05 | $258.24 | 21.53 M | $2,799.57 B |
| 08/25/2026 | $262.51 | $261.06 (-0.55%) | $263.89 | $259.83 | 25.55 M | $2,807.96 B |
| 08/24/2026 | $259.60 | $262.07 (0.95%) | $263.32 | $259.05 | 28.07 M | $2,818.82 B |
| 08/21/2026 | $260.74 | $258.63 (-0.81%) | $261.09 | $257.04 | 35.72 M | $2,781.82 B |
| 08/20/2026 | $263.16 | $260.11 (-1.16%) | $263.84 | $259.52 | 28.37 M | $2,797.74 B |
| 08/19/2026 | $260.85 | $265.84 (1.91%) | $266.40 | $258.58 | 35.76 M | $2,859.38 B |
| 08/18/2026 | $260.63 | $259.45 (-0.45%) | $262.18 | $257.73 | 33.17 M | $2,790.64 B |
| 08/17/2026 | $265.44 | $261.31 (-1.56%) | $265.75 | $258.34 | 43.90 M | $2,810.65 B |
| 08/14/2026 | $264.88 | $262.65 (-0.84%) | $265.81 | $262.42 | 27.25 M | $2,825.06 B |
| 08/13/2026 | $267.24 | $265.13 (-0.79%) | $269.58 | $264.71 | 32.17 M | $2,851.74 B |
| 08/12/2026 | $273.18 | $267.28 (-2.16%) | $273.46 | $267.10 | 29.94 M | $2,874.86 B |
| 08/11/2026 | $278.69 | $272.27 (-2.3%) | $278.84 | $271.36 | 31.90 M | $2,928.54 B |
| 08/10/2026 | $274.01 | $278.09 (1.49%) | $280.14 | $273.60 | 35.73 M | $2,991.14 B |
| 08/07/2026 | $272.87 | $274.48 (0.59%) | $278.31 | $272.75 | 33.86 M | $2,952.31 B |
| 08/06/2026 | $272.77 | $272.26 (-0.19%) | $275.48 | $271.06 | 30.67 M | $2,928.43 B |
| 08/05/2026 | $281.59 | $272.65 (-3.17%) | $282.79 | $270.73 | 45.12 M | $2,932.62 B |
| 08/04/2026 | $276.06 | $277.42 (0.49%) | $281.07 | $275.82 | 69.75 M | $2,983.93 B |
| 08/03/2026 | $278.29 | $284.02 (2.06%) | $287.20 | $278.00 | 90.83 M | $3,054.92 B |
| 07/31/2026 | $265.00 | $271.58 (2.48%) | $273.23 | $262.01 | 129.05 M | $2,921.11 B |
| 07/30/2026 | $233.35 | $235.50 (0.92%) | $239.82 | $231.06 | 101.84 M | $2,533.04 B |
| 07/29/2026 | $229.32 | $226.65 (-1.16%) | $232.82 | $226.16 | 44.96 M | $2,437.85 B |
| 07/28/2026 | $232.85 | $230.86 (-0.85%) | $233.11 | $228.10 | 44.52 M | $2,483.13 B |
| 07/27/2026 | $235.67 | $231.39 (-1.82%) | $235.89 | $230.99 | 35.00 M | $2,488.83 B |
| 07/24/2026 | $234.38 | $232.11 (-0.97%) | $234.95 | $231.34 | 35.02 M | $2,493.56 B |
| 07/23/2026 | $236.26 | $233.66 (-1.1%) | $238.35 | $232.05 | 47.47 M | $2,510.21 B |
| 07/22/2026 | $248.27 | $244.85 (-1.38%) | $248.45 | $242.45 | 34.11 M | $2,630.42 B |
| 07/21/2026 | $249.11 | $247.55 (-0.63%) | $249.34 | $246.42 | 27.73 M | $2,659.43 B |
| 07/20/2026 | $248.76 | $249.99 (0.49%) | $252.89 | $248.00 | 32.41 M | $2,685.64 B |
| 07/17/2026 | $244.46 | $247.23 (1.13%) | $250.24 | $243.59 | 43.57 M | $2,655.99 B |
| 07/16/2026 | $255.12 | $249.89 (-2.05%) | $258.08 | $248.00 | 45.34 M | $2,684.57 B |
| 07/15/2026 | $249.75 | $254.96 (2.09%) | $256.48 | $249.75 | 45.24 M | $2,739.04 B |
| 07/14/2026 | $245.55 | $247.49 (0.79%) | $248.56 | $243.80 | 30.11 M | $2,658.79 B |
| 07/13/2026 | $244.68 | $247.31 (1.07%) | $249.65 | $244.18 | 34.64 M | $2,656.85 B |
| 07/10/2026 | $249.55 | $245.34 (-1.69%) | $251.03 | $244.41 | 31.65 M | $2,635.69 B |
| 07/09/2026 | $239.82 | $247.04 (3.01%) | $247.50 | $238.25 | 38.09 M | $2,653.95 B |
| 07/08/2026 | $244.27 | $243.62 (-0.27%) | $244.80 | $240.52 | 29.65 M | $2,617.21 B |
| 07/07/2026 | $246.98 | $245.98 (-0.4%) | $248.93 | $242.70 | 40.58 M | $2,642.56 B |
| 07/06/2026 | $243.80 | $244.16 (0.15%) | $246.04 | $240.88 | 40.04 M | $2,623.01 B |
| 07/02/2026 | $241.61 | $242.67 (0.44%) | $246.72 | $241.08 | 48.30 M | $2,607.00 B |
| 07/01/2026 | $239.75 | $241.70 (0.81%) | $244.90 | $234.90 | 53.83 M | $2,596.58 B |
| 06/30/2026 | $237.35 | $238.34 (0.42%) | $241.54 | $237.17 | 66.23 M | $2,560.49 B |
| 06/29/2026 | $234.22 | $240.14 (2.53%) | $249.71 | $233.80 | 77.62 M | $2,579.82 B |
| 06/26/2026 | $227.21 | $232.69 (2.41%) | $233.90 | $226.13 | 248.37 M | $2,499.79 B |
| 06/25/2026 | $232.02 | $227.01 (-2.16%) | $232.32 | $225.55 | 77.86 M | $2,438.77 B |
| 06/24/2026 | $233.85 | $234.27 (0.18%) | $242.42 | $232.95 | 70.28 M | $2,516.76 B |
| 06/23/2026 | $232.55 | $234.11 (0.67%) | $236.87 | $232.00 | 60.49 M | $2,515.04 B |
| 06/22/2026 | $240.08 | $232.79 (-3.04%) | $242.00 | $232.24 | 68.39 M | $2,500.86 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.
