AMZN
Amazon.Com (AMZN)
NASDAQ
$249.45-$5.31 (-2.09%)
Price as of Oct 16, 2026 3:51 PM EDT
  • $2.7T
    Market Cap
  • 18.79%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +2.55%
    Low Price$245.96
    High Price$262.43
  • 3 Months
    -0.08%
    Low Price$226.65
    High Price$284.02
  • 1 Year
    +18.79%
    Low Price$198.79
    High Price$284.02
Date
Open
High
Low
Close
Change (%)
Volume
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
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