5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-19.84%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
-6.54%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+1.81%
Amazon.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $240.49 | $232.98 (-3.12%) | $242.00 | $232.52 | 27.01 M | $2,507.85 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 |
| 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 | $2,836.04 B |
| 04/23/2026 | $255.39 | $255.08 (-0.12%) | $258.79 | $253.07 | 39.09 M | $2,740.32 B |
| 04/22/2026 | $252.44 | $255.36 (1.16%) | $255.94 | $250.33 | 36.07 M | $2,743.33 B |
| 04/21/2026 | $255.09 | $249.91 (-2.03%) | $255.09 | $249.10 | 42.92 M | $2,684.78 B |
| 04/20/2026 | $249.19 | $248.28 (-0.37%) | $250.18 | $245.37 | 39.46 M | $2,667.27 B |
| 04/17/2026 | $254.99 | $250.56 (-1.74%) | $256.18 | $250.11 | 52.03 M | $2,691.77 B |
| 04/16/2026 | $248.51 | $249.70 (0.48%) | $250.00 | $244.20 | 41.90 M | $2,682.53 B |
| 04/15/2026 | $249.25 | $248.50 (-0.3%) | $250.44 | $247.20 | 43.05 M | $2,669.64 B |
| 04/14/2026 | $241.78 | $249.02 (2.99%) | $252.18 | $241.78 | 72.69 M | $2,675.22 B |
| 04/13/2026 | $237.45 | $239.89 (1.03%) | $240.00 | $235.75 | 42.17 M | $2,577.14 B |
| 04/10/2026 | $235.30 | $238.38 (1.31%) | $240.43 | $235.21 | 56.91 M | $2,560.92 B |
| 04/09/2026 | $225.23 | $233.65 (3.74%) | $233.80 | $223.27 | 65.96 M | $2,510.10 B |
| 04/08/2026 | $223.79 | $221.25 (-1.13%) | $226.10 | $219.62 | 51.09 M | $2,376.89 B |
| 04/07/2026 | $211.24 | $213.77 (1.2%) | $213.97 | $209.08 | 28.15 M | $2,296.53 B |
| 04/06/2026 | $209.80 | $212.79 (1.43%) | $212.95 | $209.59 | 25.39 M | $2,286.00 B |
| 04/02/2026 | $206.54 | $209.77 (1.56%) | $212.21 | $204.90 | 31.45 M | $2,253.56 B |
| 04/01/2026 | $210.44 | $210.57 (0.06%) | $213.58 | $208.19 | 45.96 M | $2,262.15 B |
| 03/31/2026 | $204.85 | $208.27 (1.67%) | $210.28 | $204.14 | 58.47 M | $2,237.44 B |
| 03/30/2026 | $201.48 | $200.95 (-0.26%) | $203.80 | $199.98 | 46.37 M | $2,158.81 B |
| 03/27/2026 | $206.46 | $199.34 (-3.45%) | $206.60 | $199.14 | 56.01 M | $2,141.51 B |
| 03/26/2026 | $210.61 | $207.54 (-1.46%) | $212.89 | $207.12 | 46.75 M | $2,229.60 B |
| 03/25/2026 | $211.56 | $211.71 (0.07%) | $213.07 | $209.90 | 36.39 M | $2,274.40 B |
| 03/24/2026 | $207.95 | $207.24 (-0.34%) | $209.35 | $206.64 | 35.35 M | $2,226.38 B |
| 03/23/2026 | $209.79 | $210.14 (0.17%) | $212.80 | $209.51 | 44.28 M | $2,257.53 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.
