Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 226.65 | 227.50 | 224.85 | 225.95 | 225.95 | 12,396 |
| 2026-10-15 | 222.80 | 227.10 | 221.60 | 226.05 | 226.05 | 49,004 |
| 2026-10-14 | 231.80 | 233.30 | 229.40 | 230.15 | 230.15 | 18,398 |
| 2026-10-13 | 231.45 | 234.75 | 230.15 | 233.15 | 233.15 | 12,606 |
| 2026-10-12 | 235.50 | 236.00 | 232.80 | 234.10 | 234.10 | 31,028 |
| 2026-10-09 | 228.00 | 232.70 | 227.30 | 232.65 | 232.65 | 19,648 |
| 2026-10-08 | 231.60 | 232.10 | 230.15 | 230.70 | 230.70 | 22,729 |
| 2026-10-07 | 228.80 | 230.60 | 226.65 | 230.10 | 230.10 | 29,135 |
| 2026-10-06 | 225.60 | 227.15 | 223.35 | 227.00 | 227.00 | 14,627 |
| 2026-10-05 | 224.65 | 226.10 | 223.50 | 224.60 | 224.60 | 21,481 |
| 2026-10-02 | 221.05 | 225.30 | 221.05 | 222.60 | 222.60 | 27,377 |
| 2026-10-01 | 222.00 | 223.60 | 218.65 | 219.35 | 219.35 | 25,427 |
| 2026-09-30 | 217.40 | 222.35 | 216.55 | 221.30 | 221.30 | 11,622 |
| 2026-09-29 | 216.55 | 217.95 | 216.30 | 217.35 | 217.35 | 14,688 |
| 2026-09-28 | 218.90 | 218.95 | 215.35 | 217.00 | 217.00 | 25,589 |
| 2026-09-25 | 220.50 | 220.60 | 216.95 | 218.45 | 218.45 | 23,207 |
| 2026-09-24 | 217.95 | 218.25 | 216.10 | 216.75 | 216.75 | 20,270 |
| 2026-09-23 | 224.35 | 225.10 | 218.00 | 219.75 | 219.75 | 24,854 |
| 2026-09-22 | 226.05 | 227.45 | 222.00 | 223.15 | 223.15 | 33,327 |
| 2026-09-21 | 223.20 | 224.05 | 221.50 | 222.80 | 222.80 | 27,957 |
| 2026-09-18 | 220.05 | 222.80 | 218.95 | 220.35 | 220.35 | 24,540 |
| 2026-09-17 | 216.60 | 219.70 | 216.60 | 219.60 | 219.60 | 27,923 |
| 2026-09-16 | 215.40 | 216.25 | 213.95 | 214.70 | 214.70 | 14,684 |
| 2026-09-15 | 219.45 | 220.05 | 215.30 | 215.80 | 215.80 | 30,728 |
| 2026-09-14 | 220.05 | 221.90 | 217.50 | 219.55 | 219.55 | 20,756 |
| 2026-09-11 | 217.60 | 221.20 | 217.55 | 220.65 | 220.65 | 14,014 |
| 2026-09-10 | 217.00 | 217.70 | 215.40 | 217.20 | 217.20 | 11,975 |
| 2026-09-09 | 221.65 | 221.65 | 215.50 | 215.95 | 215.95 | 33,436 |
| 2026-09-08 | 221.50 | 222.35 | 219.25 | 220.90 | 220.90 | 11,869 |
| 2026-09-07 | 223.10 | 223.10 | 221.35 | 221.80 | 221.80 | 15,450 |
| 2026-09-04 | 223.20 | 224.95 | 219.75 | 220.10 | 220.10 | 12,370 |
| 2026-09-03 | 220.25 | 223.20 | 219.90 | 222.85 | 222.85 | 27,700 |
| 2026-09-02 | 219.70 | 220.85 | 218.65 | 220.15 | 220.15 | 11,171 |
| 2026-09-01 | 224.45 | 224.45 | 217.90 | 219.95 | 219.95 | 19,792 |
| 2026-08-31 | 229.90 | 230.30 | 224.00 | 224.70 | 224.70 | 13,450 |
| 2026-08-28 | 220.50 | 230.10 | 220.45 | 229.95 | 229.95 | 17,663 |
| 2026-08-27 | 222.70 | 223.40 | 219.50 | 220.15 | 220.15 | 27,953 |
| 2026-08-26 | 223.95 | 224.70 | 222.70 | 222.70 | 222.70 | 7,051 |
| 2026-08-25 | 225.80 | 226.15 | 223.10 | 223.35 | 223.35 | 17,793 |
| 2026-08-24 | 220.40 | 225.50 | 220.40 | 225.00 | 225.00 | 19,594 |
| 2026-08-21 | 223.40 | 224.35 | 220.20 | 222.05 | 222.05 | 24,021 |
| 2026-08-20 | 228.75 | 228.75 | 222.75 | 223.35 | 223.35 | 16,886 |
| 2026-08-19 | 224.15 | 227.20 | 222.00 | 226.50 | 226.50 | 19,404 |
| 2026-08-18 | 225.00 | 226.35 | 222.70 | 224.55 | 224.55 | 20,387 |
| 2026-08-17 | 228.40 | 229.90 | 224.50 | 225.55 | 225.55 | 21,801 |
| 2026-08-14 | 230.00 | 230.15 | 227.60 | 227.85 | 227.85 | 16,809 |
| 2026-08-13 | 232.70 | 233.50 | 230.30 | 231.40 | 231.40 | 21,591 |
| 2026-08-12 | 236.20 | 237.30 | 232.65 | 232.85 | 232.85 | 15,407 |
| 2026-08-11 | 240.50 | 241.60 | 236.00 | 236.40 | 236.40 | 20,003 |
| 2026-08-10 | 237.75 | 242.25 | 236.90 | 241.80 | 241.80 | 16,224 |
| 2026-08-07 | 236.50 | 240.75 | 235.50 | 240.55 | 240.55 | 21,574 |
| 2026-08-06 | 236.65 | 238.70 | 236.05 | 238.10 | 238.10 | 26,601 |
| 2026-08-05 | 241.00 | 244.55 | 238.40 | 238.45 | 238.45 | 28,550 |
| 2026-08-04 | 244.00 | 244.15 | 238.45 | 241.45 | 241.45 | 53,870 |
| 2026-08-03 | 238.00 | 249.00 | 237.55 | 248.75 | 248.75 | 76,179 |
| 2026-07-31 | 225.00 | 236.75 | 225.00 | 231.75 | 231.75 | 186,051 |
| 2026-07-30 | 201.15 | 206.85 | 200.35 | 206.20 | 206.20 | 50,431 |
| 2026-07-29 | 203.15 | 203.75 | 199.52 | 200.65 | 200.65 | 32,535 |
| 2026-07-28 | 203.25 | 205.70 | 200.90 | 202.25 | 202.25 | 23,396 |
| 2026-07-27 | 206.45 | 207.15 | 204.25 | 204.25 | 204.25 | 19,732 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.