Amazon.com, Inc. AMZN
266.66 USD -0.78 (-0.29%)
Regular-session close
264.33 -2.33 -0.87%
After hours · Nov 13, 7:59 PM ET
263.91 Day range 269.94
198.79 52-week range 284.02
- YTD
- +15.53%
- 1 year
- +12.24%
AMZN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 269.55 | 269.94 | 263.91 | 266.66 | -0.78 | -0.29% | 29,797,683 |
| Nov 12, 2026 | 267.92 | 273.60 | 267.21 | 267.44 | +1.27 | +0.48% | 33,638,434 |
| Nov 11, 2026 | 273.27 | 274.87 | 265.62 | 266.17 | -4.70 | -1.74% | 37,223,624 |
| Nov 10, 2026 | 266.33 | 272.88 | 266.14 | 270.87 | +3.94 | +1.48% | 38,060,425 |
| Nov 9, 2026 | 269.32 | 275.31 | 266.92 | 266.93 | +7.63 | +2.94% | 50,588,278 |
| Nov 6, 2026 | 259.81 | 264.18 | 258.53 | 259.30 | -0.91 | -0.35% | 42,497,100 |
| Nov 5, 2026 | 271.43 | 273.23 | 252.27 | 260.21 | -5.82 | -2.19% | 85,796,800 |
| Nov 4, 2026 | 264.82 | 271.49 | 263.85 | 266.03 | +15.34 | +6.12% | 93,162,200 |
| Nov 3, 2026 | 248.59 | 252.45 | 245.88 | 250.69 | +5.06 | +2.06% | 37,853,500 |
| Nov 2, 2026 | 243.01 | 253.81 | 242.28 | 245.63 | +5.28 | +2.20% | 58,348,000 |
| Oct 30, 2026 | 232.54 | 241.55 | 229.36 | 240.35 | -3.44 | -1.41% | 104,894,700 |
| Oct 29, 2026 | 246.95 | 249.14 | 241.24 | 243.79 | -10.81 | -4.25% | 85,234,400 |
| Oct 28, 2026 | 253.00 | 255.36 | 251.98 | 254.60 | +1.50 | +0.59% | 34,915,900 |
| Oct 27, 2026 | 250.43 | 254.68 | 248.71 | 253.10 | +4.01 | +1.61% | 34,477,800 |
| Oct 26, 2026 | 249.47 | 250.79 | 247.23 | 249.09 | +1.09 | +0.44% | 32,696,400 |
| Oct 23, 2026 | 248.85 | 250.01 | 246.45 | 248.00 | -2.38 | -0.95% | 25,569,000 |
| Oct 22, 2026 | 258.18 | 258.41 | 248.00 | 250.38 | -11.99 | -4.57% | 48,814,000 |
| Oct 21, 2026 | 262.71 | 264.36 | 259.29 | 262.37 | -0.26 | -0.10% | 31,214,700 |
| Oct 20, 2026 | 264.08 | 265.34 | 260.42 | 262.63 | +0.18 | +0.07% | 34,927,200 |
| Oct 19, 2026 | 255.25 | 263.72 | 255.22 | 262.45 | +12.45 | +4.98% | 56,188,800 |
| Oct 16, 2026 | 255.10 | 255.54 | 248.60 | 250.00 | -4.76 | -1.87% | 40,427,300 |
| Oct 15, 2026 | 250.89 | 255.60 | 248.65 | 254.76 | +0.68 | +0.27% | 34,564,200 |
| Oct 14, 2026 | 258.01 | 259.65 | 252.66 | 254.08 | -4.50 | -1.74% | 34,821,000 |
| Oct 13, 2026 | 259.44 | 262.84 | 258.42 | 258.58 | -0.95 | -0.37% | 25,299,500 |
| Oct 12, 2026 | 262.50 | 263.70 | 259.27 | 259.53 | -2.90 | -1.11% | 26,577,900 |
| Oct 9, 2026 | 256.50 | 262.80 | 256.00 | 262.43 | +8.37 | +3.29% | 34,770,000 |
| Oct 8, 2026 | 259.74 | 259.86 | 253.78 | 254.06 | -5.86 | -2.25% | 38,649,900 |
| Oct 7, 2026 | 254.23 | 260.14 | 253.17 | 259.92 | +3.63 | +1.42% | 36,225,800 |
| Oct 6, 2026 | 253.40 | 256.68 | 251.08 | 256.29 | +4.89 | +1.95% | 34,120,800 |
| Oct 5, 2026 | 250.19 | 254.53 | 250.18 | 251.40 | -0.12 | -0.05% | 39,273,900 |
| Oct 2, 2026 | 251.51 | 253.56 | 250.02 | 251.52 | +3.29 | +1.33% | 33,433,400 |
| Oct 1, 2026 | 251.61 | 251.83 | 246.12 | 248.23 | -0.92 | -0.37% | 33,243,900 |
| Sep 30, 2026 | 246.79 | 252.44 | 246.08 | 249.15 | +2.48 | +1.01% | 41,913,100 |
| Sep 29, 2026 | 246.71 | 248.84 | 245.14 | 246.67 | +0.52 | +0.21% | 33,730,400 |
| Sep 28, 2026 | 246.63 | 247.77 | 244.73 | 246.15 | -3.52 | -1.41% | 32,596,700 |
| Sep 25, 2026 | 248.56 | 250.88 | 247.18 | 249.67 | +0.29 | +0.12% | 34,263,900 |
| Sep 24, 2026 | 246.02 | 250.43 | 245.60 | 249.38 | +0.11 | +0.04% | 33,040,100 |
| Sep 23, 2026 | 253.00 | 253.99 | 247.76 | 249.27 | -5.71 | -2.24% | 44,209,200 |
| Sep 22, 2026 | 255.11 | 259.00 | 253.78 | 254.98 | -3.47 | -1.34% | 41,982,600 |
| Sep 21, 2026 | 256.40 | 259.49 | 253.60 | 258.45 | +4.74 | +1.87% | 42,979,400 |
| Sep 18, 2026 | 252.92 | 255.43 | 251.88 | 253.71 | +2.52 | +1.00% | 52,274,700 |
| Sep 17, 2026 | 251.07 | 252.73 | 249.24 | 251.19 | +5.23 | +2.13% | 30,438,800 |
| Sep 16, 2026 | 248.10 | 249.26 | 244.30 | 245.96 | -2.46 | -0.99% | 33,488,500 |
| Sep 15, 2026 | 252.24 | 253.27 | 247.22 | 248.42 | -5.12 | -2.02% | 36,275,400 |
| Sep 14, 2026 | 253.15 | 255.95 | 250.74 | 253.54 | -3.24 | -1.26% | 34,352,800 |
| Sep 11, 2026 | 254.09 | 257.59 | 253.14 | 256.78 | +4.89 | +1.94% | 26,724,100 |
| Sep 10, 2026 | 250.11 | 253.15 | 249.58 | 251.89 | -0.51 | -0.20% | 25,484,800 |
| Sep 9, 2026 | 253.12 | 254.69 | 250.65 | 252.40 | -4.57 | -1.78% | 33,055,500 |
| Sep 8, 2026 | 256.68 | 257.99 | 254.75 | 256.97 | -1.54 | -0.60% | 29,398,000 |
| Sep 4, 2026 | 259.07 | 261.12 | 255.29 | 258.51 | -0.39 | -0.15% | 30,749,900 |
| Sep 3, 2026 | 256.20 | 259.50 | 256.00 | 258.90 | +3.92 | +1.54% | 26,891,500 |
| Sep 2, 2026 | 254.26 | 256.24 | 253.40 | 254.98 | +0.06 | +0.02% | 24,013,300 |
| Sep 1, 2026 | 254.83 | 255.82 | 251.93 | 254.92 | -4.85 | -1.87% | 31,700,100 |
| Aug 31, 2026 | 263.83 | 264.36 | 257.12 | 259.77 | -6.66 | -2.50% | 46,089,400 |
| Aug 28, 2026 | 258.32 | 267.56 | 257.78 | 266.43 | +10.17 | +3.97% | 49,547,400 |
| Aug 27, 2026 | 259.23 | 259.66 | 255.02 | 256.26 | -4.02 | -1.54% | 35,927,800 |
| Aug 26, 2026 | 261.28 | 262.05 | 258.24 | 260.28 | -0.78 | -0.30% | 21,528,400 |
| Aug 25, 2026 | 262.51 | 263.89 | 259.83 | 261.06 | -1.01 | -0.39% | 25,550,200 |
| Aug 24, 2026 | 259.60 | 263.32 | 259.05 | 262.07 | +3.44 | +1.33% | 28,070,500 |
| Aug 21, 2026 | 260.74 | 261.09 | 257.04 | 258.63 | -1.48 | -0.57% | 35,723,000 |
| Aug 20, 2026 | 263.16 | 263.84 | 259.52 | 260.11 | -5.73 | -2.16% | 28,374,100 |
| Aug 19, 2026 | 260.85 | 266.40 | 258.58 | 265.84 | +6.39 | +2.46% | 35,762,400 |
| Aug 18, 2026 | 260.63 | 262.18 | 257.73 | 259.45 | -1.86 | -0.71% | 33,171,300 |
| Aug 17, 2026 | 265.44 | 265.75 | 258.34 | 261.31 | -1.34 | -0.51% | 43,896,500 |
| Aug 14, 2026 | 264.88 | 265.81 | 262.42 | 262.65 | -2.48 | -0.94% | 27,251,700 |
65 days, newest first. Daily bars as drawn on the AMZN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.