Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 205.45 | 206.75 | 203.70 | 204.70 | 204.70 | 24,249 |
| 2026-07-23 | 212.45 | 212.45 | 204.20 | 204.65 | 204.65 | 25,339 |
| 2026-07-22 | 216.80 | 218.00 | 213.35 | 213.50 | 213.50 | 16,641 |
| 2026-07-21 | 219.65 | 219.70 | 216.40 | 217.60 | 217.60 | 12,436 |
| 2026-07-20 | 216.00 | 220.60 | 216.00 | 220.60 | 220.60 | 16,064 |
| 2026-07-17 | 215.25 | 218.60 | 213.15 | 217.00 | 217.00 | 28,140 |
| 2026-07-16 | 223.45 | 225.35 | 220.75 | 223.30 | 223.30 | 29,834 |
| 2026-07-15 | 217.50 | 223.85 | 216.60 | 223.70 | 223.70 | 31,183 |
| 2026-07-14 | 216.95 | 217.20 | 213.00 | 214.65 | 214.65 | 21,216 |
| 2026-07-13 | 214.00 | 218.60 | 213.85 | 218.20 | 218.20 | 22,410 |
| 2026-07-10 | 215.50 | 219.65 | 214.15 | 215.05 | 215.05 | 24,354 |
| 2026-07-09 | 213.00 | 213.30 | 208.80 | 211.15 | 211.15 | 17,188 |
| 2026-07-08 | 215.00 | 215.20 | 211.25 | 211.40 | 211.40 | 23,230 |
| 2026-07-07 | 213.90 | 217.75 | 212.75 | 212.95 | 212.95 | 38,891 |
| 2026-07-06 | 213.25 | 215.70 | 211.20 | 214.50 | 214.50 | 17,650 |
| 2026-07-03 | 212.35 | 213.50 | 211.35 | 212.35 | 212.35 | 23,182 |
| 2026-07-02 | 213.20 | 214.75 | 210.50 | 214.30 | 214.30 | 45,181 |
| 2026-07-01 | 209.35 | 213.75 | 206.00 | 213.10 | 213.10 | 41,519 |
| 2026-06-30 | 211.20 | 211.60 | 207.70 | 209.10 | 209.10 | 24,325 |
| 2026-06-29 | 205.65 | 215.65 | 205.10 | 212.25 | 212.25 | 50,632 |
| 2026-06-26 | 200.00 | 203.65 | 198.14 | 203.60 | 203.60 | 34,328 |
| 2026-06-25 | 205.75 | 206.25 | 198.90 | 202.35 | 202.35 | 54,436 |
| 2026-06-24 | 205.60 | 213.35 | 205.10 | 213.05 | 213.05 | 35,054 |
| 2026-06-23 | 201.45 | 208.05 | 201.10 | 205.20 | 205.20 | 28,874 |
| 2026-06-22 | 212.05 | 212.45 | 203.35 | 204.35 | 204.35 | 31,935 |
| 2026-06-19 | 212.20 | 212.50 | 211.00 | 211.70 | 211.70 | 12,740 |
| 2026-06-18 | 208.35 | 211.50 | 205.75 | 210.70 | 210.70 | 45,036 |
| 2026-06-17 | 213.15 | 213.55 | 207.35 | 207.65 | 207.65 | 32,425 |
| 2026-06-16 | 213.55 | 215.00 | 211.90 | 214.25 | 214.25 | 22,267 |
| 2026-06-15 | 209.00 | 213.20 | 208.20 | 211.90 | 211.90 | 35,953 |
| 2026-06-12 | 208.80 | 212.00 | 201.90 | 205.05 | 205.05 | 42,958 |
| 2026-06-11 | 207.40 | 208.45 | 204.30 | 205.70 | 205.70 | 27,363 |
| 2026-06-10 | 210.50 | 211.25 | 206.85 | 207.15 | 207.15 | 24,889 |
| 2026-06-09 | 213.40 | 216.45 | 209.90 | 210.10 | 210.10 | 20,139 |
| 2026-06-08 | 214.30 | 216.30 | 211.25 | 213.15 | 213.15 | 34,582 |
| 2026-06-05 | 216.80 | 221.10 | 216.45 | 219.50 | 219.50 | 26,422 |
| 2026-06-04 | 216.30 | 220.10 | 215.90 | 218.90 | 218.90 | 30,503 |
| 2026-06-03 | 220.50 | 221.45 | 215.20 | 215.20 | 215.20 | 31,633 |
| 2026-06-02 | 223.05 | 224.30 | 218.50 | 223.70 | 223.70 | 39,980 |
| 2026-06-01 | 232.35 | 232.35 | 225.85 | 227.45 | 227.45 | 37,066 |
| 2026-05-29 | 232.90 | 235.80 | 232.15 | 233.50 | 233.50 | 26,814 |
| 2026-05-28 | 233.50 | 234.50 | 230.10 | 231.45 | 231.45 | 22,144 |
| 2026-05-27 | 227.55 | 233.30 | 226.80 | 232.75 | 232.75 | 19,593 |
| 2026-05-26 | 230.80 | 231.45 | 227.00 | 227.10 | 227.10 | 26,734 |
| 2026-05-25 | 231.80 | 232.40 | 231.30 | 231.45 | 231.45 | 8,740 |
| 2026-05-22 | 231.65 | 232.25 | 230.70 | 232.00 | 232.00 | 13,071 |
| 2026-05-21 | 227.60 | 229.50 | 225.80 | 228.65 | 228.65 | 21,004 |
| 2026-05-20 | 223.40 | 227.85 | 223.40 | 227.55 | 227.55 | 15,857 |
| 2026-05-19 | 227.10 | 227.70 | 220.70 | 220.90 | 220.90 | 20,849 |
| 2026-05-18 | 225.25 | 230.60 | 224.45 | 228.75 | 228.75 | 20,150 |
| 2026-05-15 | 226.90 | 227.25 | 224.45 | 226.35 | 226.35 | 34,922 |
| 2026-05-14 | 230.50 | 231.50 | 228.65 | 229.30 | 229.30 | 16,367 |
| 2026-05-13 | 227.85 | 229.55 | 225.00 | 228.25 | 228.25 | 26,778 |
| 2026-05-12 | 227.60 | 228.35 | 224.85 | 225.60 | 225.60 | 25,451 |
| 2026-05-11 | 230.70 | 232.05 | 228.40 | 231.15 | 231.15 | 33,993 |
| 2026-05-08 | 231.30 | 232.10 | 229.30 | 231.50 | 231.50 | 21,115 |
| 2026-05-07 | 234.30 | 234.95 | 231.30 | 232.40 | 232.40 | 36,367 |
| 2026-05-06 | 232.75 | 235.00 | 231.40 | 232.15 | 232.15 | 37,785 |
| 2026-05-05 | 233.30 | 238.00 | 233.25 | 235.70 | 235.70 | 43,643 |
| 2026-05-04 | 229.10 | 235.60 | 228.10 | 232.55 | 232.55 | 65,995 |
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.