Amazon.com, Inc. - AMZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	203.23	208.79	208.79	209.18	202.48	36.58M
March 02, 2026	204.55	208.39	208.39	209.72	203.48	43.41M
February 27, 2026	206.79	210	210	210.32	205.2	56.08M
February 26, 2026	210.73	207.91	207.91	211.05	205.35	38.46M
February 25, 2026	210.46	210.64	210.64	211.59	208.93	39.23M
February 24, 2026	205.47	208.56	208.56	210.36	203.25	40.74M
February 23, 2026	208.1	205.27	205.27	208.43	203.11	53.58M
February 20, 2026	204.76	210.11	210.11	211.17	203.75	63.9M
February 19, 2026	203.63	204.9	204.9	205.64	202.81	30.57M
February 18, 2026	202.11	204.79	204.79	206.86	201.51	49.71M
February 17, 2026	198.13	201.15	201.15	201.74	196	64.51M
February 13, 2026	198.88	198.79	198.79	201.16	197.28	65.77M
February 12, 2026	203.62	199.6	199.6	203.88	197.57	78.59M
February 11, 2026	208.06	204.08	204.08	208.57	202.49	65.2M
February 10, 2026	208.75	206.9	206.9	212.65	206.41	63.79M
February 09, 2026	209	208.72	208.72	212.81	203.35	90.14M
February 06, 2026	202.63	210.32	210.32	211.43	200.31	178.38M
February 05, 2026	224.91	222.69	222.69	226.31	220.38	90.88M
February 04, 2026	238.86	232.99	232.99	238.86	231.82	50.3M
February 03, 2026	245.07	238.76	238.76	246.35	235.45	43.4M
February 02, 2026	238.31	242.96	242.91	245.63	238.17	37.05M
January 30, 2026	239.89	239.3	239.3	243.32	237.64	45.5M
January 29, 2026	242.82	241.73	241.73	243	236.74	46.88M
January 28, 2026	246.3	242.9	242.9	247.78	241.53	31.91M
January 27, 2026	239.68	244.68	244.68	244.88	238.08	36.97M
January 26, 2026	239.98	238.42	238.42	240.95	237.54	32.23M
January 23, 2026	234.72	239.16	239.16	240.45	234.57	33.46M
January 22, 2026	234.05	234.34	234.34	235.71	230.9	29.97M
January 21, 2026	231.09	231.3	231.3	232.3	226.88	36.79M
January 20, 2026	233.67	231	231	235.09	229.34	44.66M
January 16, 2026	239.09	239.06	239.06	239.57	236.41	30.01M
January 15, 2026	239.31	238.18	238.21	240.65	236.63	42.57M
January 14, 2026	241.2	236.65	236.65	241.2	236.22	41.03M
January 13, 2026	246.27	242.6	242.6	247.66	240.25	32.44M
January 12, 2026	246.73	246.47	246.47	248.94	245.96	35.06M
January 09, 2026	244.57	247.34	247.34	247.86	242.24	34.08M
January 08, 2026	243.06	246.29	246.29	246.41	241.88	39.11M
January 07, 2026	239.61	241.62	241.62	245.29	239.52	41.7M
January 06, 2026	232.1	240.88	240.88	243.16	232.07	45.07M
January 05, 2026	228.84	233.06	233.06	234	227.18	49.73M
January 02, 2026	231.34	226.5	226.5	235.46	224.7	51.08M
December 31, 2025	232.91	230.82	230.82	232.99	230.12	23.81M
December 30, 2025	231.16	232.55	232.55	232.77	230.2	17.89M
December 29, 2025	231.94	232.07	232.07	232.6	230.77	19.51M
December 26, 2025	232.03	232.47	232.47	232.99	231.18	12.5M
December 24, 2025	232.13	232.38	232.38	232.95	231.33	11.41M
December 23, 2025	229.06	232.14	232.14	232.45	228.73	27.31M
December 22, 2025	228.52	228.43	228.43	229.47	226.72	31.18M
December 19, 2025	226.76	227.35	227.35	229.13	225.58	72.44M
December 18, 2025	225.71	226.76	226.76	229.23	224.41	48.29M
December 17, 2025	224.56	221.37	221.37	225.19	221.2	27.43M
December 16, 2025	223.04	222.56	222.56	223.66	221.13	38.61M
December 15, 2025	227.89	222.66	222.66	227.93	221.88	33.13M
December 12, 2025	230.02	226.19	226.19	230.08	225.12	27.86M
December 11, 2025	230.71	229.62	229.62	232.11	228.69	20.64M
December 10, 2025	228.81	231.78	231.78	232.42	228.46	36.83M
December 09, 2025	226.69	227.92	227.92	228.57	225.11	18.46M
December 08, 2025	229.59	226.89	226.89	230.83	226.27	34.72M
December 05, 2025	230.32	229.53	229.53	231.24	228.55	32.79M
December 04, 2025	232.77	229.11	229.11	233.5	226.8	43.19M

Amazon.com, Inc. (AMZN) NASDAQ