5 DAY PERFORMANCE
-21.39%
1 MONTH PERFORMANCE
-12.56%
3 MONTH PERFORMANCE
-22.36%
6 MONTH PERFORMANCE
+1.51%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
-3.97%
Amazon.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $240.12 | $244.39 (1.78%) | $245.73 | $236.02 | 75.62 M | $2,625.48 B |
| 06/17/2026 | $244.90 | $237.50 (-3.02%) | $245.91 | $236.00 | 44.78 M | $2,551.46 B |
| 06/16/2026 | $248.00 | $246.00 (-0.81%) | $249.51 | $245.45 | 35.19 M | $2,642.78 B |
| 06/15/2026 | $245.02 | $246.02 (0.41%) | $247.81 | $244.73 | 41.71 M | $2,642.99 B |
| 06/12/2026 | $243.21 | $238.55 (-1.92%) | $243.36 | $233.59 | 51.25 M | $2,562.74 B |
| 06/11/2026 | $237.93 | $241.51 (1.5%) | $242.14 | $235.18 | 41.34 M | $2,594.54 B |
| 06/10/2026 | $243.61 | $238.00 (-2.3%) | $244.07 | $237.45 | 38.59 M | $2,556.83 B |
| 06/09/2026 | $247.73 | $244.19 (-1.43%) | $250.43 | $240.40 | 44.43 M | $2,623.33 B |
| 06/08/2026 | $246.68 | $245.22 (-0.59%) | $249.42 | $243.36 | 33.90 M | $2,634.40 B |
| 06/05/2026 | $254.26 | $246.03 (-3.24%) | $256.38 | $245.78 | 55.61 M | $2,643.10 B |
| 06/04/2026 | $253.12 | $253.79 (0.26%) | $255.83 | $251.75 | 35.61 M | $2,726.47 B |
| 06/03/2026 | $254.70 | $250.02 (-1.84%) | $257.09 | $247.71 | 51.39 M | $2,685.96 B |
| 06/02/2026 | $257.16 | $256.52 (-0.25%) | $261.20 | $254.37 | 41.81 M | $2,755.79 B |
| 06/01/2026 | $266.29 | $261.26 (-1.89%) | $266.63 | $260.70 | 53.60 M | $2,806.72 B |
| 05/29/2026 | $271.29 | $270.64 (-0.24%) | $274.75 | $269.64 | 54.75 M | $2,907.49 B |
| 05/28/2026 | $272.27 | $274.00 (0.64%) | $274.50 | $267.44 | 40.63 M | $2,943.58 B |
| 05/27/2026 | $266.15 | $271.85 (2.14%) | $272.41 | $265.70 | 40.06 M | $2,920.48 B |
| 05/26/2026 | $267.94 | $265.29 (-0.99%) | $269.30 | $262.07 | 38.03 M | $2,850.01 B |
| 05/22/2026 | $268.65 | $266.32 (-0.87%) | $269.79 | $266.24 | 27.54 M | $2,861.08 B |
| 05/21/2026 | $263.50 | $268.46 (1.88%) | $269.49 | $261.37 | 36.59 M | $2,884.07 B |
| 05/20/2026 | $260.05 | $265.01 (1.91%) | $265.58 | $259.53 | 34.93 M | $2,847.00 B |
| 05/19/2026 | $262.04 | $259.34 (-1.03%) | $262.25 | $255.19 | 40.34 M | $2,786.09 B |
| 05/18/2026 | $263.87 | $264.86 (0.38%) | $268.85 | $262.53 | 33.69 M | $2,845.39 B |
| 05/15/2026 | $262.50 | $264.14 (0.62%) | $264.36 | $260.89 | 40.77 M | $2,837.66 B |
| 05/14/2026 | $269.15 | $267.22 (-0.72%) | $270.78 | $266.63 | 31.34 M | $2,870.74 B |
| 05/13/2026 | $264.43 | $270.13 (2.16%) | $270.72 | $263.20 | 39.67 M | $2,902.01 B |
| 05/12/2026 | $266.71 | $265.82 (-0.33%) | $267.65 | $262.63 | 36.78 M | $2,855.70 B |
| 05/11/2026 | $269.83 | $268.99 (-0.31%) | $273.63 | $268.48 | 38.18 M | $2,889.76 B |
| 05/08/2026 | $271.63 | $272.68 (0.39%) | $274.00 | $269.95 | 34.73 M | $2,929.40 B |
| 05/07/2026 | $275.02 | $271.17 (-1.4%) | $276.63 | $270.49 | 35.89 M | $2,913.18 B |
| 05/06/2026 | $272.89 | $274.99 (0.77%) | $277.80 | $272.21 | 44.55 M | $2,954.22 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.
