Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 229.75 | 235.20 | 219.75 | 219.75 | 219.75 | 175,593 |
| 2026-04-29 | 222.30 | 227.35 | 220.60 | 226.00 | 226.00 | 38,447 |
| 2026-04-28 | 222.35 | 224.15 | 219.45 | 221.85 | 221.85 | 61,608 |
| 2026-04-27 | 225.00 | 227.30 | 221.95 | 222.80 | 222.80 | 44,971 |
| 2026-04-24 | 218.70 | 223.65 | 217.95 | 223.45 | 223.45 | 61,895 |
| 2026-04-23 | 217.00 | 221.00 | 216.25 | 219.85 | 219.85 | 71,364 |
| 2026-04-22 | 214.95 | 216.10 | 213.50 | 215.75 | 215.75 | 36,315 |
| 2026-04-21 | 217.00 | 217.65 | 213.75 | 214.75 | 214.75 | 49,921 |
| 2026-04-20 | 211.00 | 212.30 | 208.55 | 209.05 | 209.05 | 40,276 |
| 2026-04-17 | 211.95 | 216.50 | 211.70 | 215.45 | 215.45 | 48,147 |
| 2026-04-16 | 210.50 | 212.50 | 207.55 | 210.50 | 210.50 | 79,053 |
| 2026-04-15 | 211.30 | 212.05 | 209.65 | 209.95 | 209.95 | 58,121 |
| 2026-04-14 | 203.85 | 210.10 | 203.85 | 210.10 | 210.10 | 56,787 |
| 2026-04-13 | 201.40 | 204.10 | 201.00 | 204.10 | 204.10 | 44,223 |
| 2026-04-10 | 199.50 | 204.90 | 199.04 | 203.60 | 203.60 | 58,661 |
| 2026-04-09 | 188.80 | 196.78 | 187.96 | 196.78 | 196.78 | 47,614 |
| 2026-04-08 | 189.96 | 192.72 | 187.92 | 188.98 | 188.98 | 70,996 |
| 2026-04-07 | 184.08 | 185.26 | 180.84 | 181.88 | 181.88 | 33,050 |
| 2026-04-02 | 179.52 | 183.36 | 177.90 | 182.26 | 182.26 | 23,715 |
| 2026-04-01 | 182.20 | 183.00 | 179.50 | 183.00 | 183.00 | 39,577 |
| 2026-03-31 | 176.72 | 179.70 | 176.40 | 178.94 | 178.94 | 13,064 |
| 2026-03-30 | 173.58 | 177.52 | 173.58 | 177.52 | 177.52 | 17,701 |
| 2026-03-27 | 180.62 | 180.72 | 173.76 | 174.30 | 174.30 | 34,793 |
| 2026-03-26 | 182.20 | 184.36 | 180.60 | 182.58 | 182.58 | 26,346 |
| 2026-03-25 | 180.72 | 183.92 | 180.64 | 183.46 | 183.46 | 27,837 |
| 2026-03-24 | 181.32 | 181.66 | 178.72 | 179.30 | 179.30 | 19,246 |
| 2026-03-23 | 175.16 | 183.34 | 175.08 | 182.12 | 182.12 | 94,594 |
| 2026-03-20 | 180.38 | 180.38 | 177.64 | 178.68 | 178.68 | 26,682 |
| 2026-03-19 | 182.74 | 183.52 | 179.34 | 179.34 | 179.34 | 25,719 |
| 2026-03-18 | 187.52 | 187.60 | 183.36 | 183.36 | 183.36 | 14,683 |
| 2026-03-17 | 183.40 | 186.26 | 182.78 | 185.60 | 185.60 | 17,569 |
| 2026-03-16 | 182.54 | 182.76 | 180.76 | 182.02 | 182.02 | 19,718 |
| 2026-03-13 | 182.16 | 184.06 | 180.98 | 181.70 | 181.70 | 31,974 |
| 2026-03-12 | 183.42 | 183.80 | 180.82 | 182.30 | 182.30 | 30,974 |
| 2026-03-11 | 184.92 | 187.24 | 183.10 | 184.16 | 184.16 | 26,014 |
| 2026-03-10 | 183.98 | 185.00 | 183.00 | 184.64 | 184.64 | 36,692 |
| 2026-03-09 | 180.32 | 183.00 | 178.96 | 181.16 | 181.16 | 45,575 |
| 2026-03-06 | 189.08 | 189.20 | 184.68 | 185.58 | 185.58 | 34,959 |
| 2026-03-05 | 186.08 | 190.06 | 185.10 | 187.96 | 187.96 | 46,579 |
| 2026-03-04 | 178.74 | 186.88 | 178.46 | 185.30 | 185.30 | 47,989 |
| 2026-03-03 | 175.94 | 177.90 | 174.14 | 177.56 | 177.56 | 96,460 |
| 2026-03-02 | 175.00 | 178.52 | 173.34 | 177.52 | 177.52 | 202,565 |
| 2026-02-27 | 176.00 | 177.12 | 173.68 | 176.26 | 176.26 | 79,204 |
| 2026-02-26 | 178.28 | 179.12 | 175.70 | 176.74 | 176.74 | 50,444 |
| 2026-02-25 | 176.80 | 179.46 | 176.80 | 177.80 | 177.80 | 29,961 |
| 2026-02-24 | 174.68 | 177.28 | 172.88 | 177.22 | 177.22 | 72,045 |
| 2026-02-23 | 176.60 | 177.44 | 172.74 | 172.88 | 172.88 | 39,939 |
| 2026-02-20 | 174.72 | 179.08 | 173.16 | 176.86 | 176.86 | 83,415 |
| 2026-02-19 | 174.72 | 174.82 | 172.54 | 174.22 | 174.22 | 59,155 |
| 2026-02-18 | 171.18 | 175.04 | 170.56 | 174.38 | 174.38 | 69,031 |
| 2026-02-17 | 168.50 | 170.60 | 165.88 | 169.80 | 169.80 | 48,571 |
| 2026-02-16 | 169.50 | 170.00 | 168.00 | 168.60 | 168.60 | 76,230 |
| 2026-02-13 | 168.00 | 168.58 | 166.30 | 168.54 | 168.54 | 63,991 |
| 2026-02-12 | 172.56 | 173.12 | 166.28 | 167.24 | 167.24 | 80,757 |
| 2026-02-11 | 174.40 | 176.28 | 171.70 | 171.70 | 171.70 | 103,640 |
| 2026-02-10 | 176.02 | 178.78 | 173.30 | 176.58 | 176.58 | 101,101 |
| 2026-02-09 | 178.96 | 179.50 | 170.84 | 176.52 | 176.52 | 160,223 |
| 2026-02-06 | 170.80 | 176.40 | 169.66 | 174.00 | 174.00 | 416,337 |
| 2026-02-05 | 197.88 | 198.34 | 186.66 | 190.50 | 190.50 | 95,892 |
| 2026-02-04 | 202.80 | 203.60 | 198.46 | 200.55 | 200.55 | 42,799 |
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.