AMZN
Amazon.Com (AMZN)
NASDAQ
$257.03-$9.00 (-3.38%)
Price as of Nov 05, 2026 5:02 PM EST
  • $2.9T
    Market Cap
  • 6.33%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +5.77%
    Low Price$240.35
    High Price$266.03
  • 3 Months
    -4.11%
    Low Price$240.35
    High Price$278.09
  • 1 Year
    +6.33%
    Low Price$198.79
    High Price$284.02
Date
Open
High
Low
Close
Change (%)
Volume
11/04/2026
264.82
271.49
263.85
266.03
+6.12%
93,316,600
11/03/2026
248.59
252.45
245.88
250.69
+2.06%
37,901,402
11/02/2026
243.01
253.81
242.28
245.63
+2.20%
58,402,249
10/30/2026
232.54
241.55
229.36
240.35
-1.41%
105,245,124
10/29/2026
246.95
249.14
241.24
243.79
-4.25%
85,381,821
10/29/2026
$1.89 Earnings
10/28/2026
253.00
255.36
251.98
254.60
+0.59%
34,939,921
10/27/2026
250.43
254.68
248.71
253.10
+1.61%
34,478,347
10/26/2026
249.47
250.79
247.23
249.09
+0.44%
32,714,828
10/23/2026
248.85
250.01
246.45
248.00
-0.95%
25,380,220
10/22/2026
258.18
258.41
248.00
250.38
-4.57%
48,788,305
10/21/2026
262.71
264.36
259.29
262.37
-0.10%
31,214,699
10/20/2026
264.08
265.34
260.42
262.63
+0.07%
35,220,849
10/19/2026
255.25
263.72
255.22
262.45
+4.98%
56,095,030
10/16/2026
255.10
255.54
248.60
250.00
-1.87%
40,560,502
10/15/2026
250.89
255.60
248.65
254.76
+0.27%
34,564,204
10/14/2026
258.01
259.65
252.66
254.08
-1.74%
34,820,784
10/13/2026
259.44
262.84
258.42
258.58
-0.37%
25,298,603
10/12/2026
262.50
263.70
259.27
259.53
-1.11%
26,577,897
10/09/2026
256.50
262.80
256.00
262.43
+3.29%
34,770,000
10/08/2026
259.74
259.86
253.78
254.06
-2.25%
38,649,948
10/07/2026
254.23
260.14
253.17
259.92
+1.42%
36,225,829
10/06/2026
253.40
256.68
251.08
256.29
+1.95%
34,121,538
10/05/2026
250.19
254.53
250.18
251.40
-0.05%
39,302,676
10/02/2026
251.51
253.56
250.02
251.52
+1.33%
33,583,393
10/01/2026
251.61
251.83
246.12
248.23
-0.37%
33,243,919
09/30/2026
246.79
252.44
246.08
249.15
+1.01%
41,912,693
09/29/2026
246.71
248.84
245.14
246.67
+0.21%
33,755,082
09/28/2026
246.63
247.77
244.73
246.15
-1.41%
32,596,710
09/25/2026
248.56
250.88
247.18
249.67
+0.12%
34,263,751
09/24/2026
246.02
250.43
245.60
249.38
+0.04%
33,042,553
09/23/2026
253.00
253.99
247.76
249.27
-2.24%
44,209,158
09/22/2026
255.11
259.00
253.78
254.98
-1.34%
41,985,570
09/21/2026
256.40
259.49
253.60
258.45
+1.87%
42,979,408
09/18/2026
252.92
255.43
251.88
253.71
+1.00%
52,624,394
09/17/2026
251.07
252.73
249.24
251.19
+2.13%
30,447,448
09/16/2026
248.10
249.26
244.30
245.96
-0.99%
33,488,486
09/15/2026
252.24
253.27
247.22
248.42
-2.02%
36,275,467
09/14/2026
253.15
255.95
250.74
253.54
-1.26%
34,383,122
09/11/2026
254.09
257.59
253.14
256.78
+1.94%
26,724,177
09/10/2026
250.11
253.15
249.58
251.89
-0.20%
25,490,215
09/09/2026
253.12
254.69
250.65
252.40
-1.78%
33,070,567
09/08/2026
256.68
257.99
254.75
256.97
-0.60%
29,357,918
09/04/2026
259.07
261.12
255.29
258.51
-0.15%
30,750,021
09/03/2026
256.20
259.50
256.00
258.90
+1.54%
26,891,731
09/02/2026
254.26
256.24
253.40
254.98
+0.02%
24,027,419
09/01/2026
254.83
255.82
251.93
254.92
-1.87%
31,700,096
08/31/2026
263.83
264.36
257.12
259.77
-2.50%
46,099,133
08/28/2026
258.32
267.56
257.78
266.43
+3.97%
49,547,444
08/27/2026
259.23
259.66
255.02
256.26
-1.54%
35,927,853
08/26/2026
261.28
262.05
258.24
260.28
-0.30%
21,528,334
08/25/2026
262.51
263.89
259.83
261.06
-0.39%
25,550,199
08/24/2026
259.60
263.32
259.05
262.07
+1.33%
28,070,481
08/21/2026
260.74
261.09
257.04
258.63
-0.57%
35,722,957
08/20/2026
263.16
263.84
259.52
260.11
-2.16%
28,374,145
08/19/2026
260.85
266.40
258.58
265.84
+2.46%
35,762,568
08/18/2026
260.63
262.18
257.73
259.45
-0.71%
33,171,263
08/17/2026
265.44
265.75
258.34
261.31
-0.51%
43,896,549
08/14/2026
264.88
265.81
262.42
262.65
-0.94%
27,251,660
08/13/2026
267.24
269.58
264.71
265.13
-0.80%
32,170,321
08/12/2026
273.18
273.46
267.10
267.28
-1.83%
29,941,093
08/11/2026
278.69
278.84
271.36
272.27
-2.09%
31,934,176
08/10/2026
274.01
280.14
273.60
278.09
+1.32%
35,731,875
08/07/2026
272.87
278.31
272.75
274.48
+0.82%
34,625,364
08/06/2026
272.77
275.48
271.06
272.26
-0.14%
30,673,153
08/05/2026
281.59
282.79
270.73
272.65
-1.72%
45,148,968
08/04/2026
276.06
281.07
275.82
277.42
-2.32%
70,052,373
08/03/2026
278.29
287.20
278.00
284.02
+4.58%
90,830,408
07/31/2026
265.00
273.23
262.01
271.58
+15.32%
129,026,612
07/30/2026
233.35
239.82
231.06
235.50
+3.90%
101,939,707
07/30/2026
$5.75 Earnings
07/29/2026
229.32
232.82
226.16
226.65
-1.82%
44,962,044
07/28/2026
232.85
233.11
228.10
230.86
-0.23%
46,764,088
07/27/2026
235.67
235.89
230.99
231.39
-0.31%
34,999,198
07/24/2026
234.38
234.95
231.34
232.11
-0.66%
35,017,040
07/23/2026
236.26
238.35
223.68
233.66
-4.57%
47,521,008
07/22/2026
248.27
248.45
242.45
244.85
-1.09%
34,286,560
07/21/2026
249.11
249.34
246.42
247.55
-0.98%
27,731,938
07/20/2026
248.76
252.89
248.00
249.99
+1.12%
32,406,498
07/17/2026
244.46
250.24
243.59
247.23
-1.06%
43,572,010
07/16/2026
255.12
258.08
248.00
249.89
-1.99%
45,448,056
07/15/2026
249.75
256.48
249.75
254.96
+3.02%
45,238,064
07/14/2026
245.55
248.56
243.80
247.49
+0.07%
30,187,874
07/13/2026
244.68
249.65
244.18
247.31
+0.80%
34,635,738
07/10/2026
249.55
251.03
244.41
245.34
-0.69%
31,654,008
07/09/2026
239.82
247.50
238.25
247.04
+1.40%
38,098,509
07/08/2026
244.27
244.80
240.52
243.62
-0.96%
29,726,059
07/07/2026
246.98
248.93
242.70
245.98
+0.75%
40,579,429
07/06/2026
243.80
246.04
240.88
244.16
+0.61%
40,044,032
07/02/2026
241.61
246.72
241.08
242.67
+0.40%
48,302,150
07/01/2026
239.75
244.90
234.90
241.70
+1.41%
53,829,825
06/30/2026
237.35
241.54
237.17
238.34
-0.75%
66,343,813
06/29/2026
234.22
252.53
233.80
240.14
+3.20%
77,632,518
06/26/2026
227.21
233.90
226.13
232.69
+2.50%
248,471,655
06/25/2026
232.02
232.32
225.55
227.01
-3.10%
77,864,902
06/24/2026
233.85
242.42
232.95
234.27
+0.07%
70,349,580
06/23/2026
232.55
236.87
232.00
234.11
+0.57%
64,597,380
06/22/2026
240.08
242.00
232.24
232.79
-4.75%
68,388,443
06/18/2026
240.12
245.73
236.02
244.39
+2.90%
76,238,216
06/17/2026
244.90
245.91
236.00
237.50
-3.46%
44,780,663