Amazon.com (AMZN)

254.06
-5.86 (-2.25%)
NASDAQ · Last Trade: Oct 9th, 2:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amazon.com (AMZN)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/2026259.74259.86253.78254.0638,619,145254.06
10/07/2026254.23260.14253.17259.9236,176,090259.92
10/06/2026253.40256.68251.08256.2934,074,430256.29
10/05/2026250.19254.53250.18251.4039,269,493251.40
10/02/2026251.50253.56250.02251.5233,583,394251.52
10/01/2026251.60251.83246.12248.2333,222,847248.23
9/30/2026246.79252.44246.08249.1541,874,292249.15
9/29/2026246.71248.84245.14246.6733,709,320246.67
9/28/2026246.63247.77244.72246.1532,574,147246.15
9/25/2026248.56250.88247.18249.6734,263,931249.67
9/24/2026246.02250.43245.60249.3833,019,930249.38
9/23/2026253.00253.99247.76249.2744,050,634249.27
9/22/2026255.11259.00253.78254.9841,943,947254.98
9/21/2026256.40259.49253.60258.4542,942,721258.45
9/18/2026252.92255.43251.88253.7152,622,067253.71
9/17/2026251.07252.73249.24251.1930,384,586251.19
9/16/2026248.10249.26244.30245.9633,402,671245.96
9/15/2026252.24253.27247.22248.4236,243,617248.42
9/14/2026253.15255.95250.74253.5434,354,256253.54
9/11/2026254.09257.59253.14256.7826,724,204256.78
9/10/2026250.11253.15249.58251.8925,469,176251.89
9/09/2026253.12254.69250.65252.4033,046,556252.40
9/08/2026256.67257.99254.75256.9729,375,759256.97
9/04/2026259.07261.12255.29258.5130,750,032258.51
9/03/2026256.20259.50256.00258.9026,871,912258.90
9/02/2026254.26256.24253.40254.9823,981,056254.98
9/01/2026254.83255.82251.93254.9231,683,788254.92
8/31/2026263.82264.36257.12259.7746,077,548259.77
8/28/2026258.32267.56257.78266.4349,547,427266.43
8/27/2026259.23259.66255.02256.2635,897,243256.26
8/26/2026261.27262.05258.24260.2821,481,872260.28
8/25/2026262.51263.89259.83261.0625,529,315261.06
8/24/2026259.60263.32259.05262.0728,053,752262.07
8/21/2026260.74261.09257.04258.6335,722,958258.63
8/20/2026263.16263.84259.52260.1128,336,369260.11
8/19/2026260.85266.40258.58265.8435,722,988265.84
8/18/2026260.63262.18257.73259.4533,147,099259.45
8/17/2026265.44265.75258.34261.3143,871,974261.31
8/14/2026264.88265.81262.42262.6527,251,660262.65
8/13/2026267.24269.58264.70265.1332,150,453265.13
8/12/2026273.18273.46267.10267.2829,919,123267.28
8/11/2026278.69278.84271.36272.2731,909,241272.27
8/10/2026274.01280.14273.60278.0935,716,229278.09
8/07/2026272.87278.31272.75274.4834,632,809274.48
8/06/2026272.76275.48271.06272.2630,657,008272.26
8/05/2026281.59282.79270.73272.6545,115,728272.65
8/04/2026276.06281.07275.82277.4269,953,890277.42
8/03/2026278.29287.20278.00284.0290,695,061284.02
7/31/2026265.00273.23262.01271.58129,054,775271.58
7/30/2026233.35239.82231.06235.50101,619,693235.50
7/29/2026229.31232.82226.16226.6544,722,468226.65
7/28/2026232.85233.11228.10230.8646,705,995230.86
7/27/2026235.66235.89230.99231.3934,982,905231.39
7/24/2026234.38234.95231.34232.1135,017,359232.11
7/23/2026236.26238.35223.68233.6647,502,746233.66
7/22/2026248.26248.45242.45244.8534,198,847244.85
7/21/2026249.10249.34246.42247.5527,703,194247.55
7/20/2026248.76252.89248.00249.9932,390,006249.99
7/17/2026244.46250.24243.59247.2343,572,364247.23
7/16/2026255.12258.08248.00249.8945,401,832249.89
7/15/2026249.75256.48249.75254.9645,212,402254.96
7/14/2026245.55248.56243.80247.4930,453,922247.49
7/13/2026244.68249.65244.18247.3134,610,885247.31
7/10/2026249.55251.03244.41245.3431,654,000245.34
7/09/2026239.82247.50238.25247.0438,065,113247.04