Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 207.15 | 209.00 | 200.80 | 200.85 | 200.85 | 42,180 |
| 2026-02-02 | 199.28 | 208.00 | 198.80 | 207.35 | 207.35 | 42,836 |
| 2026-01-30 | 199.80 | 204.45 | 199.12 | 202.65 | 202.65 | 32,098 |
| 2026-01-29 | 202.75 | 203.20 | 198.50 | 199.44 | 199.44 | 48,483 |
| 2026-01-28 | 205.00 | 207.00 | 203.25 | 203.25 | 203.25 | 29,085 |
| 2026-01-27 | 201.95 | 203.05 | 199.74 | 202.00 | 202.00 | 50,166 |
| 2026-01-26 | 201.35 | 203.00 | 200.20 | 201.65 | 201.65 | 51,431 |
| 2026-01-23 | 200.75 | 204.50 | 198.88 | 203.40 | 203.40 | 34,937 |
| 2026-01-22 | 199.24 | 200.50 | 197.24 | 199.86 | 199.86 | 60,145 |
| 2026-01-21 | 197.70 | 198.30 | 195.10 | 197.12 | 197.12 | 65,968 |
| 2026-01-20 | 200.20 | 200.30 | 197.04 | 199.84 | 199.84 | 84,795 |
| 2026-01-19 | 201.40 | 203.00 | 200.10 | 200.75 | 200.75 | 121,705 |
| 2026-01-16 | 206.20 | 207.30 | 204.00 | 205.20 | 205.20 | 27,258 |
| 2026-01-15 | 203.90 | 207.15 | 203.80 | 205.75 | 205.75 | 96,492 |
| 2026-01-14 | 207.70 | 208.40 | 203.70 | 204.20 | 204.20 | 25,709 |
| 2026-01-13 | 211.30 | 212.35 | 208.50 | 209.70 | 209.70 | 25,605 |
| 2026-01-12 | 210.15 | 212.65 | 208.75 | 212.15 | 212.15 | 42,647 |
| 2026-01-09 | 211.20 | 212.15 | 208.45 | 211.35 | 211.35 | 22,856 |
| 2026-01-08 | 206.40 | 210.20 | 205.95 | 209.65 | 209.65 | 30,977 |
| 2026-01-07 | 205.95 | 209.25 | 204.90 | 208.20 | 208.20 | 29,301 |
| 2026-01-06 | 199.20 | 204.35 | 198.00 | 203.65 | 203.65 | 45,723 |
| 2026-01-05 | 194.36 | 199.66 | 194.02 | 198.56 | 198.56 | 57,847 |
| 2026-01-02 | 198.52 | 200.75 | 191.58 | 192.80 | 192.80 | 90,184 |
| 2025-12-30 | 197.20 | 197.34 | 196.76 | 197.18 | 197.18 | 6,502 |
| 2025-12-29 | 196.76 | 197.98 | 195.98 | 196.88 | 196.88 | 30,801 |
| 2025-12-23 | 193.86 | 197.30 | 193.32 | 196.10 | 196.10 | 104,746 |
| 2025-12-22 | 195.22 | 195.42 | 192.78 | 193.52 | 193.52 | 43,565 |
| 2025-12-19 | 194.86 | 194.94 | 192.46 | 194.48 | 194.48 | 32,091 |
| 2025-12-18 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | 42,165 |
| 2025-12-17 | 192.20 | 193.68 | 189.88 | 190.58 | 190.58 | 32,407 |
| 2025-12-16 | 188.00 | 190.00 | 187.02 | 189.40 | 189.40 | 35,634 |
| 2025-12-15 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 30,485 |
| 2025-12-12 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 31,971 |
| 2025-12-11 | 196.00 | 197.46 | 194.80 | 195.08 | 195.08 | 42,308 |
| 2025-12-10 | 196.12 | 199.58 | 195.58 | 198.98 | 198.98 | 19,141 |
| 2025-12-09 | 195.02 | 196.48 | 193.86 | 196.10 | 196.10 | 27,684 |
| 2025-12-08 | 197.76 | 198.40 | 195.82 | 196.16 | 196.16 | 30,496 |
| 2025-12-05 | 197.22 | 198.40 | 196.44 | 197.36 | 197.36 | 18,435 |
| 2025-12-04 | 199.54 | 200.00 | 194.50 | 195.44 | 195.44 | 30,854 |
| 2025-12-03 | 202.35 | 202.40 | 197.96 | 199.48 | 199.48 | 21,325 |
| 2025-12-02 | 201.80 | 205.50 | 201.45 | 202.05 | 202.05 | 42,290 |
| 2025-12-01 | 199.58 | 202.40 | 198.36 | 201.40 | 201.40 | 36,885 |
| 2025-11-28 | 199.18 | 201.05 | 198.84 | 200.55 | 200.55 | 16,503 |
| 2025-11-27 | 198.52 | 198.86 | 198.10 | 198.80 | 198.80 | 14,344 |
| 2025-11-26 | 199.30 | 200.65 | 197.90 | 199.30 | 199.30 | 25,202 |
| 2025-11-25 | 197.02 | 197.50 | 193.60 | 197.12 | 197.12 | 45,366 |
| 2025-11-24 | 193.02 | 196.78 | 192.00 | 194.90 | 194.90 | 47,486 |
| 2025-11-21 | 187.60 | 190.12 | 186.50 | 189.40 | 189.40 | 66,458 |
| 2025-11-20 | 197.40 | 197.94 | 193.70 | 194.06 | 194.06 | 75,474 |
| 2025-11-19 | 192.62 | 193.90 | 189.28 | 192.42 | 192.42 | 43,428 |
| 2025-11-18 | 197.50 | 199.16 | 191.94 | 195.10 | 195.10 | 41,067 |
| 2025-11-17 | 204.25 | 205.20 | 197.42 | 201.00 | 201.00 | 50,238 |
| 2025-11-14 | 203.50 | 205.50 | 199.92 | 204.80 | 204.80 | 85,089 |
| 2025-11-13 | 211.15 | 211.55 | 205.50 | 206.20 | 206.20 | 38,959 |
| 2025-11-12 | 216.40 | 218.00 | 210.40 | 211.50 | 211.50 | 38,268 |
| 2025-11-11 | 214.20 | 215.10 | 213.20 | 213.80 | 213.80 | 11,227 |
| 2025-11-10 | 213.70 | 217.50 | 212.95 | 213.10 | 213.10 | 38,795 |
| 2025-11-07 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 72,763 |
| 2025-11-06 | 215.95 | 217.50 | 210.65 | 210.70 | 210.70 | 48,948 |
| 2025-11-05 | 216.00 | 217.25 | 214.50 | 217.10 | 217.10 | 33,677 |
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.