5 DAY PERFORMANCE
-20.42%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+15.39%
Amazon.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $272.89 | $276.30 (1.25%) | $277.79 | $272.21 | 31.86 M | $2,953.25 B |
| 05/05/2026 | $276.08 | $273.55 (-0.92%) | $278.56 | $272.38 | 41.91 M | $2,938.75 B |
| 05/04/2026 | $268.80 | $272.05 (1.21%) | $276.10 | $268.80 | 49.08 M | $2,922.63 B |
| 05/01/2026 | $265.58 | $268.26 (1.01%) | $273.32 | $262.74 | 50.83 M | $2,881.92 B |
| 04/30/2026 | $273.17 | $265.06 (-2.97%) | $273.88 | $256.16 | 100.97 M | $2,847.54 B |
| 04/29/2026 | $257.99 | $263.04 (1.96%) | $265.91 | $257.70 | 72.37 M | $2,825.84 B |
| 04/28/2026 | $258.39 | $259.70 (0.51%) | $261.03 | $256.63 | 42.20 M | $2,789.96 B |
| 04/27/2026 | $263.46 | $261.12 (-0.89%) | $264.15 | $260.34 | 44.91 M | $2,805.21 B |
| 04/24/2026 | $259.98 | $263.99 (1.54%) | $264.50 | $257.69 | 53.78 M | $2,827.07 B |
| 04/23/2026 | $255.39 | $255.08 (-0.12%) | $258.79 | $253.07 | 39.09 M | $2,731.65 B |
| 04/22/2026 | $252.44 | $255.36 (1.16%) | $255.94 | $250.33 | 36.07 M | $2,734.65 B |
| 04/21/2026 | $255.09 | $249.91 (-2.03%) | $255.09 | $249.10 | 42.92 M | $2,676.29 B |
| 04/20/2026 | $249.19 | $248.28 (-0.37%) | $250.18 | $245.37 | 39.46 M | $2,658.83 B |
| 04/17/2026 | $254.99 | $250.56 (-1.74%) | $256.18 | $250.11 | 52.03 M | $2,683.25 B |
| 04/16/2026 | $248.51 | $249.70 (0.48%) | $250.00 | $244.20 | 41.90 M | $2,674.04 B |
| 04/15/2026 | $249.25 | $248.50 (-0.3%) | $250.44 | $247.20 | 43.05 M | $2,661.19 B |
| 04/14/2026 | $241.78 | $249.02 (2.99%) | $252.18 | $241.78 | 72.69 M | $2,666.76 B |
| 04/13/2026 | $237.45 | $239.89 (1.03%) | $240.00 | $235.75 | 42.17 M | $2,568.98 B |
| 04/10/2026 | $235.30 | $238.38 (1.31%) | $240.43 | $235.21 | 56.91 M | $2,552.81 B |
| 04/09/2026 | $225.23 | $233.65 (3.74%) | $233.80 | $223.27 | 65.96 M | $2,502.16 B |
| 04/08/2026 | $223.79 | $221.25 (-1.13%) | $226.10 | $219.62 | 51.09 M | $2,369.37 B |
| 04/07/2026 | $211.24 | $213.77 (1.2%) | $213.97 | $209.08 | 28.15 M | $2,289.26 B |
| 04/06/2026 | $209.80 | $212.79 (1.43%) | $212.95 | $209.59 | 25.39 M | $2,278.77 B |
| 04/02/2026 | $206.54 | $209.77 (1.56%) | $212.21 | $204.90 | 31.45 M | $2,246.43 B |
| 04/01/2026 | $210.44 | $210.57 (0.06%) | $213.58 | $208.19 | 45.96 M | $2,254.99 B |
| 03/31/2026 | $204.85 | $208.27 (1.67%) | $210.28 | $204.14 | 58.47 M | $2,230.36 B |
| 03/30/2026 | $201.48 | $200.95 (-0.26%) | $203.80 | $199.98 | 46.37 M | $2,151.97 B |
| 03/27/2026 | $206.46 | $199.34 (-3.45%) | $206.60 | $199.14 | 56.01 M | $2,134.73 B |
| 03/26/2026 | $210.61 | $207.54 (-1.46%) | $212.89 | $207.12 | 46.75 M | $2,222.55 B |
| 03/25/2026 | $211.56 | $211.71 (0.07%) | $213.07 | $209.90 | 36.39 M | $2,267.20 B |
| 03/24/2026 | $207.95 | $207.24 (-0.34%) | $209.35 | $206.64 | 35.35 M | $2,219.33 B |
| 03/23/2026 | $209.79 | $210.14 (0.17%) | $212.80 | $209.51 | 44.28 M | $2,250.39 B |
| 03/20/2026 | $207.40 | $205.37 (-0.98%) | $207.54 | $204.32 | 63.69 M | $2,199.31 B |
| 03/19/2026 | $207.06 | $208.76 (0.82%) | $209.12 | $206.05 | 36.44 M | $2,235.61 B |
| 03/18/2026 | $213.93 | $209.87 (-1.9%) | $215.14 | $208.83 | 37.85 M | $2,247.50 B |
| 03/17/2026 | $212.82 | $215.20 (1.12%) | $215.70 | $212.43 | 44.97 M | $2,304.58 B |
| 03/16/2026 | $208.35 | $211.74 (1.63%) | $212.72 | $207.45 | 42.21 M | $2,267.52 B |
| 03/13/2026 | $209.61 | $207.67 (-0.93%) | $210.56 | $206.22 | 35.66 M | $2,223.94 B |
| 03/12/2026 | $210.39 | $209.53 (-0.41%) | $211.71 | $208.15 | 44.35 M | $2,243.86 B |
| 03/11/2026 | $215.71 | $212.65 (-1.42%) | $217.00 | $211.35 | 34.20 M | $2,277.27 B |
| 03/10/2026 | $214.19 | $214.33 (0.07%) | $215.65 | $212.43 | 35.68 M | $2,295.26 B |
| 03/09/2026 | $210.45 | $213.49 (1.44%) | $213.82 | $207.11 | 54.64 M | $2,286.26 B |
| 03/06/2026 | $214.99 | $213.21 (-0.83%) | $217.32 | $212.53 | 51.15 M | $2,283.27 B |
| 03/05/2026 | $215.98 | $218.94 (1.37%) | $220.47 | $215.59 | 60.94 M | $2,344.63 B |
| 03/04/2026 | $210.47 | $216.82 (3.02%) | $217.54 | $210.15 | 54.73 M | $2,321.93 B |
| 03/03/2026 | $203.10 | $208.73 (2.77%) | $209.18 | $202.48 | 43.18 M | $2,235.29 B |
| 03/02/2026 | $204.55 | $208.39 (1.88%) | $209.73 | $203.46 | 46.00 M | $2,231.65 B |
| 02/27/2026 | $206.83 | $210.00 (1.53%) | $210.33 | $205.20 | 57.42 M | $2,248.89 B |
| 02/26/2026 | $210.73 | $207.92 (-1.33%) | $211.05 | $205.35 | 47.76 M | $2,226.62 B |
| 02/25/2026 | $210.46 | $210.64 (0.09%) | $211.59 | $208.93 | 41.35 M | $2,255.74 B |
| 02/24/2026 | $205.47 | $208.56 (1.5%) | $210.36 | $203.25 | 41.14 M | $2,233.47 B |
| 02/23/2026 | $208.10 | $205.27 (-1.36%) | $208.43 | $203.11 | 53.58 M | $2,198.24 B |
| 02/20/2026 | $204.76 | $210.11 (2.61%) | $211.17 | $203.75 | 65.88 M | $2,250.07 B |
| 02/19/2026 | $203.80 | $204.86 (0.52%) | $205.64 | $202.81 | 35.67 M | $2,193.85 B |
| 02/18/2026 | $202.07 | $204.79 (1.35%) | $206.86 | $201.51 | 51.00 M | $2,193.10 B |
| 02/17/2026 | $198.13 | $201.15 (1.52%) | $201.74 | $196.00 | 69.88 M | $2,154.12 B |
| 02/13/2026 | $198.88 | $198.79 (-0.05%) | $201.16 | $197.28 | 66.32 M | $2,128.84 B |
| 02/12/2026 | $203.96 | $199.60 (-2.14%) | $203.96 | $197.56 | 83.98 M | $2,137.52 B |
| 02/11/2026 | $208.06 | $204.08 (-1.91%) | $208.57 | $202.49 | 65.55 M | $2,185.49 B |
| 02/10/2026 | $208.80 | $206.96 (-0.88%) | $212.65 | $206.41 | 67.18 M | $2,216.33 B |
| 02/09/2026 | $208.97 | $208.72 (-0.12%) | $212.81 | $203.35 | 91.18 M | $2,235.18 B |
| 02/06/2026 | $202.70 | $210.32 (3.76%) | $211.44 | $200.31 | 179.38 M | $2,252.32 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.
