Amazon.com, Inc.AMZNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $244.57 | $247.86 | $242.24 | $247.38 | 34.56M |
| 1/8/2026 | $243.06 | $246.41 | $241.88 | $246.29 | 39.51M |
| 1/7/2026 | $239.61 | $245.29 | $239.52 | $241.56 | 42.24M |
| 1/6/2026 | $232.10 | $243.18 | $232.07 | $240.93 | 53.76M |
| 1/5/2026 | $228.84 | $234.00 | $227.18 | $233.06 | 49.73M |
| 1/2/2026 | $231.34 | $235.46 | $224.70 | $226.50 | 51.46M |
| 12/31/2025 | $232.91 | $232.99 | $230.12 | $230.82 | 24.38M |
| 12/30/2025 | $231.21 | $232.77 | $230.20 | $232.53 | 21.91M |
| 12/29/2025 | $231.94 | $232.60 | $230.77 | $232.07 | 19.80M |
| 12/26/2025 | $232.04 | $232.99 | $231.18 | $232.52 | 15.99M |
| 12/24/2025 | $232.13 | $232.95 | $231.33 | $232.38 | 11.42M |
| 12/23/2025 | $229.06 | $232.45 | $228.73 | $232.14 | 29.23M |
| 12/22/2025 | $228.61 | $229.48 | $226.71 | $228.43 | 32.26M |
| 12/19/2025 | $226.76 | $229.13 | $225.58 | $227.35 | 85.54M |
| 12/18/2025 | $225.71 | $229.23 | $224.41 | $226.76 | 50.27M |
| 12/17/2025 | $224.66 | $225.19 | $220.99 | $221.27 | 44.03M |
| 12/16/2025 | $223.04 | $223.66 | $221.13 | $222.56 | 39.30M |
| 12/15/2025 | $227.93 | $227.93 | $221.50 | $222.54 | 47.29M |
| 12/12/2025 | $229.87 | $230.08 | $225.12 | $226.19 | 35.64M |
| 12/11/2025 | $230.71 | $232.11 | $228.69 | $230.28 | 28.25M |
| 12/10/2025 | $228.81 | $232.42 | $228.46 | $231.78 | 38.79M |
| 12/9/2025 | $226.84 | $228.57 | $225.11 | $227.92 | 25.84M |
| 12/8/2025 | $229.59 | $230.83 | $226.27 | $226.89 | 35.02M |
| 12/5/2025 | $230.32 | $231.24 | $228.55 | $229.53 | 33.12M |
| 12/4/2025 | $232.77 | $233.50 | $226.80 | $229.11 | 45.68M |
| 12/3/2025 | $233.35 | $233.38 | $230.61 | $232.38 | 35.50M |
| 12/2/2025 | $235.01 | $238.97 | $233.55 | $234.42 | 45.79M |
| 12/1/2025 | $233.22 | $235.80 | $232.25 | $233.88 | 42.90M |
| 11/28/2025 | $231.24 | $233.29 | $230.22 | $233.22 | 20.29M |
| 11/26/2025 | $230.74 | $231.75 | $228.77 | $229.16 | 38.50M |
| 11/25/2025 | $226.38 | $230.52 | $223.80 | $229.67 | 39.38M |
| 11/24/2025 | $222.56 | $227.33 | $222.27 | $226.28 | 54.32M |
| 11/21/2025 | $216.35 | $222.21 | $215.18 | $220.69 | 68.49M |
| 11/20/2025 | $227.05 | $227.41 | $216.74 | $217.14 | 50.31M |
| 11/19/2025 | $223.74 | $223.74 | $218.52 | $222.69 | 58.34M |
| 11/18/2025 | $228.10 | $230.20 | $222.42 | $222.55 | 60.61M |
| 11/17/2025 | $233.25 | $234.60 | $229.19 | $232.87 | 59.92M |
| 11/14/2025 | $235.06 | $238.73 | $232.89 | $234.69 | 38.96M |
| 11/13/2025 | $243.05 | $243.75 | $236.50 | $237.58 | 41.40M |
| 11/12/2025 | $250.24 | $250.37 | $243.75 | $244.20 | 31.19M |
| 11/11/2025 | $248.41 | $249.75 | $247.23 | $249.10 | 23.56M |
| 11/10/2025 | $248.34 | $251.75 | $245.59 | $248.40 | 36.48M |
| 11/7/2025 | $242.90 | $244.90 | $238.49 | $244.41 | 46.37M |
| 11/6/2025 | $249.16 | $250.38 | $242.17 | $243.04 | 46.00M |
| 11/5/2025 | $249.03 | $251.00 | $246.16 | $250.20 | 40.61M |
| 11/4/2025 | $250.38 | $257.01 | $248.66 | $249.32 | 51.55M |
| 11/3/2025 | $255.36 | $258.60 | $252.90 | $254.00 | 96.00M |
| 10/31/2025 | $250.10 | $250.50 | $243.98 | $244.22 | 166.34M |
| 10/30/2025 | $227.06 | $228.44 | $222.75 | $222.86 | 102.25M |
| 10/29/2025 | $231.67 | $232.82 | $227.76 | $230.30 | 52.04M |
| 10/28/2025 | $228.22 | $231.49 | $226.21 | $229.25 | 47.10M |
| 10/27/2025 | $227.66 | $228.40 | $225.54 | $226.97 | 38.27M |
| 10/24/2025 | $221.97 | $225.40 | $221.90 | $224.21 | 38.69M |
| 10/23/2025 | $219.00 | $221.30 | $218.18 | $221.09 | 31.54M |
| 10/22/2025 | $219.30 | $220.01 | $216.52 | $217.95 | 44.31M |
| 10/21/2025 | $218.43 | $223.32 | $217.99 | $222.03 | 50.49M |
| 10/20/2025 | $213.88 | $216.69 | $213.59 | $216.48 | 38.88M |
| 10/17/2025 | $214.56 | $214.80 | $211.03 | $213.04 | 45.99M |
| 10/16/2025 | $215.67 | $218.59 | $212.81 | $214.47 | 42.41M |
| 10/15/2025 | $216.62 | $217.71 | $212.66 | $215.57 | 45.91M |
| 10/14/2025 | $215.56 | $219.32 | $212.60 | $216.39 | 45.67M |