5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
+6.58%
6 MONTH PERFORMANCE
+4.52%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
+2.76%
Amazon.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $239.68 | $241.99 (0.97%) | $242.93 | $238.08 | 13.46 M | |
| 01/26/2026 | $239.98 | $238.42 (-0.65%) | $240.95 | $237.54 | 32.83 M | $2,544.90 B |
| 01/23/2026 | $234.96 | $239.16 (1.79%) | $240.45 | $234.57 | 33.78 M | $2,552.79 B |
| 01/22/2026 | $234.05 | $234.34 (0.12%) | $235.72 | $230.90 | 31.91 M | $2,501.35 B |
| 01/21/2026 | $231.09 | $231.31 (0.1%) | $232.30 | $226.88 | 47.28 M | $2,469.00 B |
| 01/20/2026 | $233.76 | $231.00 (-1.18%) | $235.09 | $229.34 | 47.74 M | $2,465.69 B |
| 01/16/2026 | $239.09 | $239.12 (0.01%) | $239.57 | $236.41 | 45.89 M | $2,552.37 B |
| 01/15/2026 | $239.31 | $238.18 (-0.47%) | $240.65 | $236.63 | 43.00 M | $2,542.33 B |
| 01/14/2026 | $241.15 | $236.65 (-1.87%) | $241.28 | $236.22 | 41.41 M | $2,526.00 B |
| 01/13/2026 | $246.53 | $242.60 (-1.59%) | $247.66 | $240.25 | 38.37 M | $2,589.51 B |
| 01/12/2026 | $246.73 | $246.47 (-0.11%) | $248.94 | $245.96 | 35.87 M | $2,630.82 B |
| 01/09/2026 | $244.57 | $247.38 (1.15%) | $247.86 | $242.24 | 34.56 M | $2,640.53 B |
| 01/08/2026 | $243.06 | $246.29 (1.33%) | $246.41 | $241.88 | 39.51 M | $2,628.90 B |
| 01/07/2026 | $239.61 | $241.56 (0.81%) | $245.29 | $239.52 | 42.24 M | $2,578.41 B |
| 01/06/2026 | $232.10 | $240.93 (3.8%) | $243.18 | $232.07 | 53.76 M | $2,571.69 B |
| 01/05/2026 | $228.84 | $233.06 (1.84%) | $234.00 | $227.18 | 49.73 M | $2,487.68 B |
| 01/02/2026 | $231.34 | $226.50 (-2.09%) | $235.46 | $224.70 | 51.46 M | $2,417.66 B |
| 12/31/2025 | $232.91 | $230.82 (-0.9%) | $232.99 | $230.12 | 24.38 M | $2,463.77 B |
| 12/30/2025 | $231.21 | $232.53 (0.57%) | $232.77 | $230.20 | 21.91 M | $2,482.03 B |
| 12/29/2025 | $231.94 | $232.07 (0.06%) | $232.60 | $230.77 | 19.80 M | $2,477.12 B |
| 12/26/2025 | $232.04 | $232.52 (0.21%) | $232.99 | $231.18 | 15.99 M | $2,481.92 B |
| 12/24/2025 | $232.13 | $232.38 (0.11%) | $232.95 | $231.33 | 11.42 M | $2,480.42 B |
| 12/23/2025 | $229.06 | $232.14 (1.34%) | $232.45 | $228.73 | 29.23 M | $2,477.86 B |
| 12/22/2025 | $228.61 | $228.43 (-0.08%) | $229.48 | $226.71 | 32.26 M | $2,438.26 B |
| 12/19/2025 | $226.76 | $227.35 (0.26%) | $229.13 | $225.58 | 85.54 M | $2,426.73 B |
| 12/18/2025 | $225.71 | $226.76 (0.47%) | $229.23 | $224.41 | 50.27 M | $2,420.44 B |
| 12/17/2025 | $224.66 | $221.27 (-1.51%) | $225.19 | $220.99 | 44.03 M | $2,361.84 B |
| 12/16/2025 | $223.04 | $222.56 (-0.22%) | $223.66 | $221.13 | 39.30 M | $2,375.61 B |
| 12/15/2025 | $227.93 | $222.54 (-2.36%) | $227.93 | $221.50 | 47.29 M | $2,375.39 B |
| 12/12/2025 | $229.87 | $226.19 (-1.6%) | $230.08 | $225.12 | 35.64 M | $2,414.35 B |
| 12/11/2025 | $230.71 | $230.28 (-0.19%) | $232.11 | $228.69 | 28.25 M | $2,458.01 B |
| 12/10/2025 | $228.81 | $231.78 (1.3%) | $232.42 | $228.46 | 38.79 M | $2,474.02 B |
| 12/09/2025 | $226.84 | $227.92 (0.48%) | $228.57 | $225.11 | 25.84 M | $2,432.82 B |
| 12/08/2025 | $229.59 | $226.89 (-1.18%) | $230.83 | $226.27 | 35.02 M | $2,421.82 B |
| 12/05/2025 | $230.32 | $229.53 (-0.34%) | $231.24 | $228.55 | 33.12 M | $2,450.00 B |
| 12/04/2025 | $232.77 | $229.11 (-1.57%) | $233.50 | $226.80 | 45.68 M | $2,445.52 B |
| 12/03/2025 | $233.35 | $232.38 (-0.42%) | $233.38 | $230.61 | 35.50 M | $2,480.42 B |
| 12/02/2025 | $235.01 | $234.42 (-0.25%) | $238.97 | $233.55 | 45.79 M | $2,502.20 B |
| 12/01/2025 | $233.22 | $233.88 (0.28%) | $235.80 | $232.25 | 42.90 M | $2,496.44 B |
| 11/28/2025 | $231.24 | $233.22 (0.86%) | $233.29 | $230.22 | 20.29 M | $2,489.39 B |
| 11/26/2025 | $230.74 | $229.16 (-0.68%) | $231.75 | $228.77 | 38.50 M | $2,446.05 B |
| 11/25/2025 | $226.38 | $229.67 (1.45%) | $230.52 | $223.80 | 39.38 M | $2,451.50 B |
| 11/24/2025 | $222.56 | $226.28 (1.67%) | $227.33 | $222.27 | 54.32 M | $2,415.31 B |
| 11/21/2025 | $216.35 | $220.69 (2.01%) | $222.21 | $215.18 | 68.49 M | $2,355.65 B |
| 11/20/2025 | $227.05 | $217.14 (-4.36%) | $227.41 | $216.74 | 50.31 M | $2,317.75 B |
| 11/19/2025 | $223.74 | $222.69 (-0.47%) | $223.74 | $218.52 | 58.34 M | $2,376.99 B |
| 11/18/2025 | $228.10 | $222.55 (-2.43%) | $230.20 | $222.42 | 60.61 M | $2,375.50 B |
| 11/17/2025 | $233.25 | $232.87 (-0.16%) | $234.60 | $229.19 | 59.92 M | $2,485.65 B |
| 11/14/2025 | $235.06 | $234.69 (-0.16%) | $238.73 | $232.89 | 38.96 M | $2,505.08 B |
| 11/13/2025 | $243.05 | $237.58 (-2.25%) | $243.75 | $236.50 | 41.40 M | $2,535.93 B |
| 11/12/2025 | $250.24 | $244.20 (-2.41%) | $250.37 | $243.75 | 31.19 M | $2,606.59 B |
| 11/11/2025 | $248.41 | $249.10 (0.28%) | $249.75 | $247.23 | 23.56 M | $2,658.89 B |
| 11/10/2025 | $248.34 | $248.40 (0.02%) | $251.75 | $245.59 | 36.48 M | $2,651.42 B |
| 11/07/2025 | $242.90 | $244.41 (0.62%) | $244.90 | $238.49 | 46.37 M | $2,608.83 B |
| 11/06/2025 | $249.16 | $243.04 (-2.46%) | $250.38 | $242.17 | 46.00 M | $2,594.21 B |
| 11/05/2025 | $249.03 | $250.20 (0.47%) | $251.00 | $246.16 | 40.61 M | $2,670.63 B |
| 11/04/2025 | $250.38 | $249.32 (-0.42%) | $257.01 | $248.66 | 51.55 M | $2,661.24 B |
| 11/03/2025 | $255.36 | $254.00 (-0.53%) | $258.60 | $252.90 | 96.00 M | $2,711.20 B |
| 10/31/2025 | $250.10 | $244.22 (-2.35%) | $250.50 | $243.98 | 166.34 M | $2,606.80 B |
| 10/30/2025 | $227.06 | $222.86 (-1.85%) | $228.44 | $222.75 | 102.25 M | $2,378.81 B |
| 10/29/2025 | $231.67 | $230.30 (-0.59%) | $232.82 | $227.76 | 52.04 M | $2,458.22 B |
| 10/28/2025 | $228.22 | $229.25 (0.45%) | $231.49 | $226.21 | 47.10 M | $2,447.01 B |
| 10/27/2025 | $227.66 | $226.97 (-0.3%) | $228.40 | $225.54 | 38.27 M | $2,422.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
