NASDAQ : AMZN
Amazon.com, Inc. — Price history
Consumer Discretionary · Internet Retail · United States
Last price 240.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.60T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amazon.com, Inc. (AMZN) closed at 240.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 232.54 | 241.55 | 229.36 | 240.35 | 105,245,124 | -1.41% |
| 2026-10-29 | 246.95 | 249.14 | 241.24 | 243.79 | 85,234,439 | -4.25% |
| 2026-10-28 | 253 | 255.36 | 251.98 | 254.6 | 34,915,856 | +0.59% |
| 2026-10-27 | 250.425 | 254.68 | 248.71 | 253.1 | 34,477,821 | +1.61% |
| 2026-10-26 | 249.47 | 250.79 | 247.23 | 249.09 | 32,696,379 | +0.44% |
| 2026-10-23 | 248.85 | 250.01 | 246.452 | 248 | 25,569,043 | -0.95% |
| 2026-10-22 | 258.18 | 258.41 | 248 | 250.38 | 48,814,021 | -4.57% |
| 2026-10-21 | 262.71 | 264.36 | 259.29 | 262.37 | 31,214,698 | -0.10% |
| 2026-10-20 | 264.075 | 265.34 | 260.42 | 262.63 | 34,927,210 | +0.07% |
| 2026-10-19 | 255.25 | 263.72 | 255.22 | 262.45 | 56,188,775 | +4.98% |
| 2026-10-16 | 255.095 | 255.54 | 248.6 | 250 | 40,427,342 | -1.87% |
| 2026-10-15 | 250.89 | 255.6 | 248.65 | 254.76 | 34,564,192 | +0.27% |
| 2026-10-14 | 258.01 | 259.65 | 252.66 | 254.08 | 34,821,020 | -1.74% |
| 2026-10-13 | 259.44 | 262.835 | 258.42 | 258.58 | 25,299,540 | -0.37% |
| 2026-10-12 | 262.5 | 263.7 | 259.27 | 259.53 | 26,577,896 | -1.11% |
| 2026-10-09 | 256.5 | 262.8 | 256 | 262.43 | 34,769,999 | +3.29% |
| 2026-10-08 | 259.74 | 259.86 | 253.78 | 254.06 | 38,649,939 | -2.25% |
| 2026-10-07 | 254.23 | 260.14 | 253.17 | 259.92 | 36,225,813 | +1.42% |
| 2026-10-06 | 253.4 | 256.675 | 251.08 | 256.29 | 34,120,787 | +1.95% |
| 2026-10-05 | 250.19 | 254.526 | 250.18 | 251.4 | 39,273,944 | -0.05% |
| 2026-10-02 | 251.505 | 253.558 | 250.02 | 251.52 | 33,433,391 | +1.33% |
| 2026-10-01 | 251.605 | 251.83 | 246.117 | 248.23 | 33,243,918 | -0.37% |
| 2026-09-30 | 246.79 | 252.44 | 246.08 | 249.15 | 41,913,110 | +1.01% |
| 2026-09-29 | 246.705 | 248.839 | 245.14 | 246.67 | 33,730,401 | +0.21% |
| 2026-09-28 | 246.625 | 247.77 | 244.725 | 246.15 | 32,596,708 | -1.41% |
| 2026-09-25 | 248.56 | 250.878 | 247.18 | 249.67 | 34,263,902 | +0.12% |
| 2026-09-24 | 246.02 | 250.43 | 245.6 | 249.38 | 33,040,052 | +0.04% |
| 2026-09-23 | 253 | 253.99 | 247.76 | 249.27 | 44,209,157 | -2.24% |
| 2026-09-22 | 255.11 | 259 | 253.78 | 254.98 | 41,982,569 | -1.34% |
| 2026-09-21 | 256.4 | 259.49 | 253.6 | 258.45 | 42,979,407 | +1.87% |
| 2026-09-18 | 252.92 | 255.43 | 251.88 | 253.71 | 52,274,713 | +1.00% |
| 2026-09-17 | 251.065 | 252.73 | 249.24 | 251.19 | 30,438,790 | +2.13% |
| 2026-09-16 | 248.1 | 249.26 | 244.3 | 245.96 | 33,488,487 | -0.99% |
| 2026-09-15 | 252.24 | 253.27 | 247.22 | 248.42 | 36,275,442 | -2.02% |
| 2026-09-14 | 253.15 | 255.95 | 250.74 | 253.54 | 34,352,766 | -1.26% |
| 2026-09-11 | 254.09 | 257.59 | 253.14 | 256.78 | 26,724,121 | +1.94% |
| 2026-09-10 | 250.11 | 253.15 | 249.58 | 251.89 | 25,484,814 | -0.20% |
| 2026-09-09 | 253.12 | 254.69 | 250.65 | 252.4 | 33,055,487 | -1.78% |
| 2026-09-08 | 256.675 | 257.99 | 254.75 | 256.97 | 29,397,994 | -0.60% |
| 2026-09-04 | 259.07 | 261.12 | 255.29 | 258.51 | 30,749,912 | -0.15% |
| 2026-09-03 | 256.2 | 259.5 | 256 | 258.9 | 26,891,531 | +1.54% |
| 2026-09-02 | 254.255 | 256.24 | 253.4 | 254.98 | 24,013,334 | +0.02% |
| 2026-09-01 | 254.83 | 255.82 | 251.93 | 254.92 | 31,700,056 | -1.87% |
| 2026-08-31 | 263.825 | 264.36 | 257.12 | 259.77 | 46,089,422 | -2.50% |
| 2026-08-28 | 258.32 | 267.56 | 257.78 | 266.43 | 49,547,427 | +3.97% |
| 2026-08-27 | 259.23 | 259.66 | 255.02 | 256.26 | 35,927,807 | -1.54% |
| 2026-08-26 | 261.275 | 262.05 | 258.24 | 260.28 | 21,528,373 | -0.30% |
| 2026-08-25 | 262.51 | 263.89 | 259.83 | 261.06 | 25,550,214 | -0.39% |
| 2026-08-24 | 259.6 | 263.32 | 259.05 | 262.07 | 28,070,483 | +1.33% |
| 2026-08-21 | 260.74 | 261.09 | 257.035 | 258.63 | 35,722,956 | -0.57% |
| 2026-08-20 | 263.16 | 263.84 | 259.52 | 260.11 | 28,374,098 | -2.16% |
| 2026-08-19 | 260.845 | 266.4 | 258.58 | 265.84 | 35,762,439 | +2.46% |
| 2026-08-18 | 260.63 | 262.18 | 257.73 | 259.45 | 33,171,263 | -0.71% |
| 2026-08-17 | 265.44 | 265.75 | 258.339 | 261.31 | 43,896,516 | -0.51% |
| 2026-08-14 | 264.875 | 265.81 | 262.42 | 262.65 | 27,251,660 | -0.94% |
| 2026-08-13 | 267.235 | 269.58 | 264.705 | 265.13 | 32,170,150 | -0.80% |
| 2026-08-12 | 273.18 | 273.46 | 267.1 | 267.28 | 29,941,093 | -1.83% |
| 2026-08-11 | 278.69 | 278.84 | 271.36 | 272.27 | 31,895,708 | -2.09% |
| 2026-08-10 | 274.01 | 280.14 | 273.6 | 278.09 | 35,731,907 | +1.32% |
| 2026-08-07 | 272.87 | 278.31 | 272.75 | 274.48 | 33,861,436 | +0.82% |
| 2026-08-06 | 272.765 | 275.48 | 271.061 | 272.26 | 30,672,901 | -0.14% |
| 2026-08-05 | 281.59 | 282.79 | 270.73 | 272.65 | 45,119,804 | -1.72% |
| 2026-08-04 | 276.06 | 281.07 | 275.82 | 277.42 | 69,748,055 | -2.32% |
| 2026-08-03 | 278.29 | 287.2 | 278 | 284.02 | 90,830,221 | +4.58% |
| 2026-07-31 | 265 | 273.23 | 262.01 | 271.58 | 129,054,771 | +15.32% |
| 2026-07-30 | 233.35 | 239.824 | 231.06 | 235.5 | 101,839,774 | +3.90% |
| 2026-07-29 | 229.315 | 232.82 | 226.16 | 226.65 | 44,957,524 | -1.82% |
| 2026-07-28 | 232.85 | 233.11 | 228.1 | 230.86 | 44,521,597 | -0.23% |
| 2026-07-27 | 235.665 | 235.89 | 230.99 | 231.39 | 34,999,495 | -0.31% |
| 2026-07-24 | 234.38 | 234.95 | 231.34 | 232.11 | 35,017,357 | -0.66% |
| 2026-07-23 | 236.26 | 238.35 | 232.052 | 233.66 | 47,465,337 | -4.57% |
| 2026-07-22 | 248.265 | 248.45 | 242.45 | 244.85 | 34,112,732 | -1.09% |
| 2026-07-21 | 249.105 | 249.34 | 246.42 | 247.55 | 27,732,064 | -0.98% |
| 2026-07-20 | 248.76 | 252.89 | 248 | 249.99 | 32,406,481 | +1.12% |
| 2026-07-17 | 244.46 | 250.24 | 243.59 | 247.23 | 43,572,361 | -1.06% |
| 2026-07-16 | 255.12 | 258.083 | 248 | 249.89 | 45,343,709 | -1.99% |
| 2026-07-15 | 249.75 | 256.48 | 249.75 | 254.96 | 45,240,622 | +3.02% |
| 2026-07-14 | 245.55 | 248.56 | 243.8 | 247.49 | 30,108,054 | +0.07% |
| 2026-07-13 | 244.68 | 249.65 | 244.18 | 247.31 | 34,636,091 | +0.80% |
| 2026-07-10 | 249.55 | 251.03 | 244.41 | 245.34 | 31,653,997 | -0.69% |
| 2026-07-09 | 239.82 | 247.5 | 238.25 | 247.04 | 38,091,688 | +1.40% |
| 2026-07-08 | 244.27 | 244.8 | 240.52 | 243.62 | 29,653,043 | -0.96% |
| 2026-07-07 | 246.975 | 248.93 | 242.7 | 245.98 | 40,579,603 | +0.75% |
| 2026-07-06 | 243.795 | 246.04 | 240.88 | 244.16 | 40,044,034 | +0.61% |
| 2026-07-02 | 241.605 | 246.72 | 241.08 | 242.67 | 48,298,137 | +0.40% |
| 2026-07-01 | 239.75 | 244.9 | 234.9 | 241.7 | 53,829,851 | +1.41% |
| 2026-06-30 | 237.35 | 241.54 | 237.171 | 238.34 | 66,228,262 | -0.75% |
| 2026-06-29 | 234.215 | 249.71 | 233.8 | 240.14 | 77,619,228 | +3.20% |
| 2026-06-26 | 227.205 | 233.9 | 226.125 | 232.69 | 248,372,085 | +2.50% |
| 2026-06-25 | 232.02 | 232.32 | 225.55 | 227.01 | 77,858,478 | -3.10% |
| 2026-06-24 | 233.845 | 242.42 | 232.95 | 234.27 | 70,282,581 | +0.07% |
| 2026-06-23 | 232.55 | 236.87 | 232 | 234.11 | 60,492,560 | +0.57% |
| 2026-06-22 | 240.08 | 242 | 232.24 | 232.79 | 68,388,526 | -4.75% |
| 2026-06-18 | 240.12 | 245.73 | 236.02 | 244.39 | 75,624,415 | +2.90% |
| 2026-06-17 | 244.9 | 245.91 | 236 | 237.5 | 44,780,767 | -3.46% |
| 2026-06-16 | 248 | 249.51 | 245.451 | 246 | 35,187,406 | -0.01% |
| 2026-06-15 | 245.02 | 247.805 | 244.73 | 246.02 | 41,711,576 | +3.13% |
| 2026-06-12 | 243.21 | 243.36 | 233.59 | 238.55 | 51,251,141 | -1.23% |
| 2026-06-11 | 237.93 | 242.14 | 235.18 | 241.51 | 41,335,399 | +1.47% |
| 2026-06-10 | 243.605 | 244.065 | 237.45 | 238 | 38,590,237 | -2.53% |
| 2026-06-09 | 247.73 | 250.43 | 240.4 | 244.19 | 44,425,363 | -0.42% |
| 2026-06-08 | 246.68 | 249.42 | 243.36 | 245.22 | 33,899,525 | -0.33% |
| 2026-06-05 | 254.255 | 256.38 | 245.78 | 246.03 | 55,607,844 | -3.06% |
| 2026-06-04 | 253.12 | 255.83 | 251.75 | 253.79 | 35,609,769 | +1.51% |
| 2026-06-03 | 254.7 | 257.09 | 247.71 | 250.02 | 51,394,191 | -2.53% |
| 2026-06-02 | 257.16 | 261.203 | 254.37 | 256.52 | 41,810,982 | -1.81% |
| 2026-06-01 | 266.285 | 266.63 | 260.7 | 261.26 | 53,604,380 | -3.47% |
| 2026-05-29 | 271.29 | 274.75 | 269.64 | 270.64 | 54,749,561 | -1.23% |
| 2026-05-28 | 272.27 | 274.5 | 267.44 | 274 | 40,630,385 | +0.79% |
| 2026-05-27 | 266.15 | 272.41 | 265.7 | 271.85 | 40,061,864 | +2.47% |
| 2026-05-26 | 267.94 | 269.3 | 262.07 | 265.29 | 38,028,118 | -0.39% |
| 2026-05-22 | 268.655 | 269.785 | 266.235 | 266.32 | 27,535,526 | -0.80% |
| 2026-05-21 | 263.5 | 269.49 | 261.37 | 268.46 | 36,591,743 | +1.30% |
| 2026-05-20 | 260.05 | 265.58 | 259.533 | 265.01 | 34,933,152 | +2.19% |
| 2026-05-19 | 262.04 | 262.25 | 255.19 | 259.34 | 40,340,697 | -2.08% |
| 2026-05-18 | 263.865 | 268.85 | 262.53 | 264.86 | 33,690,787 | +0.27% |
| 2026-05-15 | 262.5 | 264.355 | 260.89 | 264.14 | 40,770,344 | -1.15% |
| 2026-05-14 | 269.15 | 270.78 | 266.63 | 267.22 | 31,338,435 | -1.08% |
| 2026-05-13 | 264.43 | 270.72 | 263.2 | 270.13 | 39,670,915 | +1.62% |
| 2026-05-12 | 266.71 | 267.65 | 262.63 | 265.82 | 36,776,221 | -1.18% |