AMZN
Amazon.Com (AMZN)
NASDAQ
$260.91-$5.52 (-2.07%)
Price as of Aug 31, 2026 11:59 AM EDT
  • $2.9T
    Market Cap
  • 16.34%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +15.41%
    Low Price$256.26
    High Price$284.02
  • 3 Months
    -2.76%
    Low Price$226.65
    High Price$284.02
  • 1 Year
    +16.34%
    Low Price$198.79
    High Price$284.02
Date
Open
High
Low
Close
Change (%)
Volume
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
06/16/2026
248.00
249.51
245.45
246.00
-0.008%
35,199,597
06/15/2026
245.02
247.81
244.73
246.02
+3.13%
41,714,952
06/12/2026
243.21
243.36
233.59
238.55
-1.23%
51,251,298
06/11/2026
237.93
242.14
235.18
241.51
+1.47%
41,335,449
06/10/2026
243.61
244.07
237.45
238.00
-2.53%
38,590,757
06/09/2026
247.73
250.43
237.00
244.19
-0.42%
44,525,260
06/08/2026
246.68
249.42
243.36
245.22
-0.33%
33,899,410
06/05/2026
254.26
256.38
245.78
246.03
-3.06%
55,610,635
06/04/2026
253.12
255.83
251.75
253.79
+1.51%
35,628,109
06/03/2026
254.70
257.09
247.71
250.02
-2.53%
51,358,336
06/02/2026
257.16
261.20
254.37
256.52
-1.81%
41,812,559
06/01/2026
266.29
266.63
260.70
261.26
-3.47%
53,703,755
05/29/2026
271.29
274.75
269.64
270.64
-1.23%
54,749,459
05/28/2026
272.27
274.50
267.44
274.00
+0.79%
40,629,218
05/27/2026
266.15
272.41
265.70
271.85
+2.47%
40,061,121
05/26/2026
267.94
269.30
262.07
265.29
-0.39%
38,027,064
05/22/2026
268.66
269.79
266.24
266.32
-0.80%
27,540,521
05/21/2026
263.50
269.49
261.37
268.46
+1.30%
36,533,411
05/20/2026
260.05
265.58
259.53
265.01
+2.19%
34,933,153
05/19/2026
262.04
262.25
255.19
259.34
-2.08%
40,420,578
05/18/2026
263.87
268.85
262.53
264.86
+0.27%
33,690,648
05/15/2026
262.50
264.36
260.89
264.14
-1.15%
40,769,710
05/14/2026
269.15
270.78
266.63
267.22
-1.08%
31,338,246
05/13/2026
264.43
270.72
263.20
270.13
+1.62%
39,670,890
05/12/2026
266.71
267.65
262.63
265.82
-1.18%
36,776,494
05/11/2026
269.84
273.63
268.48
268.99
-1.35%
38,176,700
05/08/2026
271.63
274.00
269.95
272.68
+0.56%
34,732,681
05/07/2026
275.02
276.63
270.49
271.17
-1.39%
35,892,879
05/06/2026
272.89
277.80
272.21
274.99
+0.53%
44,551,869
05/05/2026
276.08
278.56
272.38
273.55
+0.55%
41,908,529
05/04/2026
268.80
276.10
268.80
272.05
+1.41%
49,083,496
05/01/2026
265.58
273.32
262.74
268.26
+1.21%
50,825,231
04/30/2026
273.17
273.88
256.16
265.06
+0.77%
100,975,160
04/29/2026
257.99
265.91
257.70
263.04
+1.29%
71,734,244
04/29/2026
$2.78 Earnings
04/28/2026
258.39
261.03
256.63
259.70
-0.54%
42,201,950
04/27/2026
263.46
264.15
260.34
261.12
-1.09%
44,696,105
04/24/2026
259.98
264.50
257.69
263.99
+3.49%
53,826,664
04/23/2026
255.39
258.79
253.07
255.08
-0.11%
39,091,394
04/22/2026
252.44
255.94
250.33
255.36
+2.18%
36,065,067
04/21/2026
255.09
255.09
249.10
249.91
+0.66%
42,912,554
04/20/2026
249.19
250.18
245.37
248.28
-0.91%
39,455,490
04/17/2026
254.99
256.18
250.11
250.56
+0.34%
52,029,291
04/16/2026
248.51
250.00
244.20
249.70
+0.48%
41,895,711
04/15/2026
249.25
250.44
247.20
248.50
-0.21%
43,045,160
04/14/2026
241.78
252.18
241.78
249.02
+3.81%
72,685,026
04/13/2026
237.45
240.00
235.75
239.89
+0.63%
42,160,099
04/10/2026
235.30
240.43
235.21
238.38
+2.02%
56,850,668