Amazon Com Inc (AMZN) stock
AMZNNasdaqRetail-Catalog & Mail-Order HousesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 21/3034% below fair value
$240.35−3.44 (-1.41%)
Close on Oct 30, 2026Market cap $2.59TP/E 19.3Yield –
Price history
Amazon Com share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$240.35
-1.41% on the day
52-week range
$196.00 – $287.20
-16.3% from the high
Change over 52 weeks
+7.8%
From $222.86 on Oct 30, 2025
Average volume
43.49M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $232.54 | $241.55 | $229.36 | $240.35 | -1.41% | 104,894,700 |
| Oct 29, 2026 | $246.95 | $249.14 | $241.24 | $243.79 | -4.25% | 85,234,440 |
| Oct 28, 2026 | $253.00 | $255.36 | $251.98 | $254.60 | +0.59% | 34,915,860 |
| Oct 27, 2026 | $250.43 | $254.68 | $248.71 | $253.10 | +1.61% | 34,477,820 |
| Oct 26, 2026 | $249.47 | $250.79 | $247.23 | $249.09 | +0.44% | 32,696,380 |
| Oct 23, 2026 | $248.85 | $250.01 | $246.45 | $248.00 | -0.95% | 25,569,040 |
| Oct 22, 2026 | $258.18 | $258.41 | $248.00 | $250.38 | -4.57% | 48,814,020 |
| Oct 21, 2026 | $262.71 | $264.36 | $259.29 | $262.37 | -0.10% | 31,214,700 |
| Oct 20, 2026 | $264.08 | $265.34 | $260.42 | $262.63 | +0.07% | 34,927,210 |
| Oct 19, 2026 | $255.25 | $263.72 | $255.22 | $262.45 | +4.98% | 56,188,780 |
| Oct 16, 2026 | $255.10 | $255.54 | $248.60 | $250.00 | -1.87% | 40,427,340 |
| Oct 15, 2026 | $250.89 | $255.60 | $248.65 | $254.76 | +0.27% | 34,564,190 |
| Oct 14, 2026 | $258.01 | $259.65 | $252.66 | $254.08 | -1.74% | 34,821,020 |
| Oct 13, 2026 | $259.44 | $262.84 | $258.42 | $258.58 | -0.37% | 25,299,540 |
| Oct 12, 2026 | $262.50 | $263.70 | $259.27 | $259.53 | -1.11% | 26,577,900 |
| Oct 9, 2026 | $256.50 | $262.80 | $256.00 | $262.43 | +3.29% | 34,770,000 |
| Oct 8, 2026 | $259.74 | $259.86 | $253.78 | $254.06 | -2.25% | 38,649,940 |
| Oct 7, 2026 | $254.23 | $260.14 | $253.17 | $259.92 | +1.42% | 36,225,810 |
| Oct 6, 2026 | $253.40 | $256.68 | $251.08 | $256.29 | +1.95% | 34,120,790 |
| Oct 5, 2026 | $250.19 | $254.53 | $250.18 | $251.40 | -0.05% | 39,273,940 |
| Oct 2, 2026 | $251.51 | $253.56 | $250.02 | $251.52 | +1.33% | 33,433,390 |
| Oct 1, 2026 | $251.61 | $251.83 | $246.12 | $248.23 | -0.37% | 33,243,920 |
| Sep 30, 2026 | $246.79 | $252.44 | $246.08 | $249.15 | +1.01% | 41,913,110 |
| Sep 29, 2026 | $246.71 | $248.84 | $245.14 | $246.67 | +0.21% | 33,730,400 |
| Sep 28, 2026 | $246.63 | $247.77 | $244.73 | $246.15 | -1.41% | 32,596,710 |
| Sep 25, 2026 | $248.56 | $250.88 | $247.18 | $249.67 | +0.12% | 34,263,900 |
| Sep 24, 2026 | $246.02 | $250.43 | $245.60 | $249.38 | +0.04% | 33,040,050 |
| Sep 23, 2026 | $253.00 | $253.99 | $247.76 | $249.27 | -2.24% | 44,209,160 |
| Sep 22, 2026 | $255.11 | $259.00 | $253.78 | $254.98 | -1.34% | 41,982,570 |
| Sep 21, 2026 | $256.40 | $259.49 | $253.60 | $258.45 | +1.87% | 42,979,410 |
| Sep 18, 2026 | $252.92 | $255.43 | $251.88 | $253.71 | +1.00% | 52,274,710 |
| Sep 17, 2026 | $251.07 | $252.73 | $249.24 | $251.19 | +2.13% | 30,438,790 |
| Sep 16, 2026 | $248.10 | $249.26 | $244.30 | $245.96 | -0.99% | 33,488,490 |
| Sep 15, 2026 | $252.24 | $253.27 | $247.22 | $248.42 | -2.02% | 36,275,440 |
| Sep 14, 2026 | $253.15 | $255.95 | $250.74 | $253.54 | -1.26% | 34,352,770 |
| Sep 11, 2026 | $254.09 | $257.59 | $253.14 | $256.78 | +1.94% | 26,724,120 |
| Sep 10, 2026 | $250.11 | $253.15 | $249.58 | $251.89 | -0.20% | 25,484,810 |
| Sep 9, 2026 | $253.12 | $254.69 | $250.65 | $252.40 | -1.78% | 33,055,490 |
| Sep 8, 2026 | $256.68 | $257.99 | $254.75 | $256.97 | -0.60% | 29,397,990 |
| Sep 4, 2026 | $259.07 | $261.12 | $255.29 | $258.51 | -0.15% | 30,749,910 |
| Sep 3, 2026 | $256.20 | $259.50 | $256.00 | $258.90 | +1.54% | 26,891,530 |
| Sep 2, 2026 | $254.26 | $256.24 | $253.40 | $254.98 | +0.02% | 24,013,330 |
| Sep 1, 2026 | $254.83 | $255.82 | $251.93 | $254.92 | -1.87% | 31,700,060 |
| Aug 31, 2026 | $263.83 | $264.36 | $257.12 | $259.77 | -2.50% | 46,089,420 |
| Aug 28, 2026 | $258.32 | $267.56 | $257.78 | $266.43 | +3.97% | 49,547,430 |
| Aug 27, 2026 | $259.23 | $259.66 | $255.02 | $256.26 | -1.54% | 35,927,810 |
| Aug 26, 2026 | $261.28 | $262.05 | $258.24 | $260.28 | -0.30% | 21,528,370 |
| Aug 25, 2026 | $262.51 | $263.89 | $259.83 | $261.06 | -0.39% | 25,550,210 |
| Aug 24, 2026 | $259.60 | $263.32 | $259.05 | $262.07 | +1.33% | 28,070,480 |
| Aug 21, 2026 | $260.74 | $261.09 | $257.04 | $258.63 | -0.57% | 35,722,960 |
| Aug 20, 2026 | $263.16 | $263.84 | $259.52 | $260.11 | -2.16% | 28,374,100 |
| Aug 19, 2026 | $260.85 | $266.40 | $258.58 | $265.84 | +2.46% | 35,762,440 |
| Aug 18, 2026 | $260.63 | $262.18 | $257.73 | $259.45 | -0.71% | 33,171,260 |
| Aug 17, 2026 | $265.44 | $265.75 | $258.34 | $261.31 | -0.51% | 43,896,520 |
| Aug 14, 2026 | $264.88 | $265.81 | $262.42 | $262.65 | -0.94% | 27,251,660 |
| Aug 13, 2026 | $267.24 | $269.58 | $264.71 | $265.13 | -0.80% | 32,170,150 |
| Aug 12, 2026 | $273.18 | $273.46 | $267.10 | $267.28 | -1.83% | 29,941,090 |
| Aug 11, 2026 | $278.69 | $278.84 | $271.36 | $272.27 | -2.09% | 31,895,710 |
| Aug 10, 2026 | $274.01 | $280.14 | $273.60 | $278.09 | +1.32% | 35,731,910 |
| Aug 7, 2026 | $272.87 | $278.31 | $272.75 | $274.48 | +0.82% | 33,861,440 |
| Aug 6, 2026 | $272.77 | $275.48 | $271.06 | $272.26 | -0.14% | 30,672,900 |
| Aug 5, 2026 | $281.59 | $282.79 | $270.73 | $272.65 | -1.72% | 45,119,800 |
| Aug 4, 2026 | $276.06 | $281.07 | $275.82 | $277.42 | -2.32% | 69,748,060 |
| Aug 3, 2026 | $278.29 | $287.20 | $278.00 | $284.02 | +4.58% | 90,830,220 |
| Jul 31, 2026 | $265.00 | $273.23 | $262.01 | $271.58 | +15.32% | 129,054,800 |
| Jul 30, 2026 | $233.35 | $239.82 | $231.06 | $235.50 | +3.90% | 101,839,800 |
| Jul 29, 2026 | $229.32 | $232.82 | $226.16 | $226.65 | -1.82% | 44,957,520 |
| Jul 28, 2026 | $232.85 | $233.11 | $228.10 | $230.86 | -0.23% | 44,521,600 |
| Jul 27, 2026 | $235.67 | $235.89 | $230.99 | $231.39 | -0.31% | 34,999,500 |
| Jul 24, 2026 | $234.38 | $234.95 | $231.34 | $232.11 | -0.66% | 35,017,360 |
| Jul 23, 2026 | $236.26 | $238.35 | $232.05 | $233.66 | -4.57% | 47,465,340 |
| Jul 22, 2026 | $248.27 | $248.45 | $242.45 | $244.85 | -1.09% | 34,112,730 |
| Jul 21, 2026 | $249.11 | $249.34 | $246.42 | $247.55 | -0.98% | 27,732,060 |
| Jul 20, 2026 | $248.76 | $252.89 | $248.00 | $249.99 | +1.12% | 32,406,480 |
| Jul 17, 2026 | $244.46 | $250.24 | $243.59 | $247.23 | -1.06% | 43,572,360 |
| Jul 16, 2026 | $255.12 | $258.08 | $248.00 | $249.89 | -1.99% | 45,343,710 |
| Jul 15, 2026 | $249.75 | $256.48 | $249.75 | $254.96 | +3.02% | 45,240,620 |
| Jul 14, 2026 | $245.55 | $248.56 | $243.80 | $247.49 | +0.07% | 30,108,050 |
| Jul 13, 2026 | $244.68 | $249.65 | $244.18 | $247.31 | +0.80% | 34,636,090 |
| Jul 10, 2026 | $249.55 | $251.03 | $244.41 | $245.34 | -0.69% | 31,654,000 |
| Jul 9, 2026 | $239.82 | $247.50 | $238.25 | $247.04 | +1.40% | 38,091,690 |
| Jul 8, 2026 | $244.27 | $244.80 | $240.52 | $243.62 | -0.96% | 29,653,040 |
| Jul 7, 2026 | $246.98 | $248.93 | $242.70 | $245.98 | +0.75% | 40,579,600 |
| Jul 6, 2026 | $243.80 | $246.04 | $240.88 | $244.16 | +0.61% | 40,044,030 |
| Jul 2, 2026 | $241.61 | $246.72 | $241.08 | $242.67 | +0.40% | 48,298,140 |
| Jul 1, 2026 | $239.75 | $244.90 | $234.90 | $241.70 | +1.41% | 53,829,850 |
| Jun 30, 2026 | $237.35 | $241.54 | $237.17 | $238.34 | -0.75% | 66,228,260 |
| Jun 29, 2026 | $234.22 | $249.71 | $233.80 | $240.14 | +3.20% | 77,619,230 |
| Jun 26, 2026 | $227.21 | $233.90 | $226.13 | $232.69 | +2.50% | 248,372,100 |
| Jun 25, 2026 | $232.02 | $232.32 | $225.55 | $227.01 | -3.10% | 77,858,480 |
| Jun 24, 2026 | $233.85 | $242.42 | $232.95 | $234.27 | +0.07% | 70,282,580 |
| Jun 23, 2026 | $232.55 | $236.87 | $232.00 | $234.11 | +0.57% | 60,492,560 |
| Jun 22, 2026 | $240.08 | $242.00 | $232.24 | $232.79 | -4.75% | 68,388,530 |
| Jun 18, 2026 | $240.12 | $245.73 | $236.02 | $244.39 | +2.90% | 75,624,420 |
| Jun 17, 2026 | $244.90 | $245.91 | $236.00 | $237.50 | -3.46% | 44,780,770 |
| Jun 16, 2026 | $248.00 | $249.51 | $245.45 | $246.00 | -0.01% | 35,187,410 |
| Jun 15, 2026 | $245.02 | $247.81 | $244.73 | $246.02 | +3.13% | 41,711,580 |
| Jun 12, 2026 | $243.21 | $243.36 | $233.59 | $238.55 | -1.23% | 51,251,140 |
| Jun 11, 2026 | $237.93 | $242.14 | $235.18 | $241.51 | +1.47% | 41,335,400 |
| Jun 10, 2026 | $243.61 | $244.07 | $237.45 | $238.00 | -2.53% | 38,590,240 |
| Jun 9, 2026 | $247.73 | $250.43 | $240.40 | $244.19 | -0.42% | 44,425,360 |
| Jun 8, 2026 | $246.68 | $249.42 | $243.36 | $245.22 | -0.33% | 33,899,530 |
| Jun 5, 2026 | $254.26 | $256.38 | $245.78 | $246.03 | -3.06% | 55,607,840 |
| Jun 4, 2026 | $253.12 | $255.83 | $251.75 | $253.79 | +1.51% | 35,609,770 |
| Jun 3, 2026 | $254.70 | $257.09 | $247.71 | $250.02 | -2.53% | 51,394,190 |
| Jun 2, 2026 | $257.16 | $261.20 | $254.37 | $256.52 | -1.81% | 41,810,980 |
| Jun 1, 2026 | $266.29 | $266.63 | $260.70 | $261.26 | -3.47% | 53,604,380 |
| May 29, 2026 | $271.29 | $274.75 | $269.64 | $270.64 | -1.23% | 54,749,560 |
| May 28, 2026 | $272.27 | $274.50 | $267.44 | $274.00 | +0.79% | 40,630,390 |
| May 27, 2026 | $266.15 | $272.41 | $265.70 | $271.85 | +2.47% | 40,061,860 |
| May 26, 2026 | $267.94 | $269.30 | $262.07 | $265.29 | -0.39% | 38,028,120 |
| May 22, 2026 | $268.66 | $269.79 | $266.24 | $266.32 | -0.80% | 27,535,530 |
| May 21, 2026 | $263.50 | $269.49 | $261.37 | $268.46 | +1.30% | 36,591,740 |
| May 20, 2026 | $260.05 | $265.58 | $259.53 | $265.01 | +2.19% | 34,933,150 |
| May 19, 2026 | $262.04 | $262.25 | $255.19 | $259.34 | -2.08% | 40,340,700 |
| May 18, 2026 | $263.87 | $268.85 | $262.53 | $264.86 | +0.27% | 33,690,790 |
| May 15, 2026 | $262.50 | $264.36 | $260.89 | $264.14 | -1.15% | 40,770,340 |
| May 14, 2026 | $269.15 | $270.78 | $266.63 | $267.22 | -1.08% | 31,338,440 |
| May 13, 2026 | $264.43 | $270.72 | $263.20 | $270.13 | +1.62% | 39,670,920 |
| May 12, 2026 | $266.71 | $267.65 | $262.63 | $265.82 | -1.18% | 36,776,220 |
| May 11, 2026 | $269.84 | $273.63 | $268.48 | $268.99 | -1.35% | 38,176,700 |
| May 8, 2026 | $271.63 | $274.00 | $269.95 | $272.68 | +0.56% | 34,732,680 |
| May 7, 2026 | $275.02 | $276.63 | $270.49 | $271.17 | -1.39% | 35,892,880 |
| May 6, 2026 | $272.89 | $277.80 | $272.21 | $274.99 | +0.53% | 44,551,960 |
| May 5, 2026 | $276.08 | $278.56 | $272.38 | $273.55 | +0.55% | 41,908,530 |
| May 4, 2026 | $268.80 | $276.10 | $268.80 | $272.05 | +1.41% | 49,083,730 |
| May 1, 2026 | $265.58 | $273.32 | $262.74 | $268.26 | +1.21% | 50,825,230 |
| Apr 30, 2026 | $273.17 | $273.88 | $256.16 | $265.06 | +0.77% | 100,974,900 |
| Apr 29, 2026 | $257.99 | $265.91 | $257.70 | $263.04 | +1.29% | 72,367,910 |
| Apr 28, 2026 | $258.39 | $261.03 | $256.63 | $259.70 | -0.54% | 42,204,450 |
| Apr 27, 2026 | $263.46 | $264.15 | $260.34 | $261.12 | -1.09% | 44,906,840 |
| Apr 24, 2026 | $259.98 | $264.50 | $257.69 | $263.99 | +3.49% | 53,777,350 |
| Apr 23, 2026 | $255.39 | $258.79 | $253.07 | $255.08 | -0.11% | 39,091,390 |
| Apr 22, 2026 | $252.44 | $255.94 | $250.33 | $255.36 | +2.18% | 36,065,070 |
| Apr 21, 2026 | $255.09 | $255.09 | $249.10 | $249.91 | +0.66% | 42,922,400 |
| Apr 20, 2026 | $249.19 | $250.18 | $245.37 | $248.28 | -0.91% | 39,463,110 |
| Apr 17, 2026 | $254.99 | $256.18 | $250.11 | $250.56 | +0.34% | 52,029,290 |
| Apr 16, 2026 | $248.51 | $250.00 | $244.20 | $249.70 | +0.48% | 41,895,710 |
| Apr 15, 2026 | $249.25 | $250.44 | $247.20 | $248.50 | -0.21% | 43,045,160 |
| Apr 14, 2026 | $241.78 | $252.18 | $241.78 | $249.02 | +3.81% | 72,685,030 |
| Apr 13, 2026 | $237.45 | $240.00 | $235.75 | $239.89 | +0.63% | 42,166,150 |
| Apr 10, 2026 | $235.30 | $240.43 | $235.21 | $238.38 | +2.02% | 56,912,840 |
| Apr 9, 2026 | $225.23 | $233.80 | $223.27 | $233.65 | +5.60% | 65,964,170 |
| Apr 8, 2026 | $223.79 | $226.10 | $219.62 | $221.25 | +3.50% | 51,092,700 |
| Apr 7, 2026 | $211.24 | $213.97 | $209.08 | $213.77 | +0.46% | 28,154,560 |
| Apr 6, 2026 | $209.80 | $212.95 | $209.59 | $212.79 | +1.44% | 25,385,500 |
| Apr 2, 2026 | $206.54 | $212.21 | $204.90 | $209.77 | -0.38% | 31,453,040 |
| Apr 1, 2026 | $210.44 | $213.58 | $208.19 | $210.57 | +1.10% | 45,955,400 |
| Mar 31, 2026 | $204.85 | $210.28 | $204.14 | $208.27 | +3.64% | 58,470,080 |
| Mar 30, 2026 | $201.48 | $203.80 | $199.98 | $200.95 | +0.81% | 46,373,800 |
| Mar 27, 2026 | $206.46 | $206.60 | $199.14 | $199.34 | -3.95% | 56,009,760 |
| Mar 26, 2026 | $210.61 | $212.89 | $207.12 | $207.54 | -1.97% | 46,745,980 |
| Mar 25, 2026 | $211.56 | $213.07 | $209.90 | $211.71 | +2.16% | 36,388,790 |
| Mar 24, 2026 | $207.95 | $209.35 | $206.64 | $207.24 | -1.38% | 35,351,430 |
| Mar 23, 2026 | $209.79 | $212.80 | $209.51 | $210.14 | +2.32% | 44,277,360 |
| Mar 20, 2026 | $207.40 | $207.54 | $204.32 | $205.37 | -1.62% | 63,694,600 |
| Mar 19, 2026 | $207.06 | $209.12 | $206.05 | $208.76 | -0.53% | 36,440,620 |
| Mar 18, 2026 | $213.93 | $215.14 | $208.83 | $209.87 | -2.48% | 37,846,640 |
| Mar 17, 2026 | $212.82 | $215.70 | $212.43 | $215.20 | +1.63% | 44,969,940 |
| Mar 16, 2026 | $208.35 | $212.72 | $207.45 | $211.74 | +1.96% | 42,209,320 |
| Mar 13, 2026 | $209.61 | $210.56 | $206.22 | $207.67 | -0.89% | 35,662,140 |
| Mar 12, 2026 | $210.39 | $211.71 | $208.15 | $209.53 | -1.47% | 44,349,500 |
| Mar 11, 2026 | $215.71 | $217.00 | $211.35 | $212.65 | -0.78% | 34,199,300 |
| Mar 10, 2026 | $214.19 | $215.65 | $212.43 | $214.33 | +0.39% | 35,678,830 |
| Mar 9, 2026 | $210.45 | $213.82 | $207.11 | $213.49 | +0.13% | 54,642,930 |
| Mar 6, 2026 | $214.99 | $217.32 | $212.53 | $213.21 | -2.62% | 51,152,720 |
| Mar 5, 2026 | $215.98 | $220.47 | $215.59 | $218.94 | +0.98% | 60,943,450 |
| Mar 4, 2026 | $210.47 | $217.54 | $210.15 | $216.82 | +3.88% | 54,731,100 |
| Mar 3, 2026 | $203.10 | $209.18 | $202.48 | $208.73 | +0.16% | 43,184,920 |
| Mar 2, 2026 | $204.55 | $209.73 | $203.46 | $208.39 | -0.77% | 46,001,010 |
| Feb 27, 2026 | $206.83 | $210.33 | $205.20 | $210.00 | +1.00% | 57,422,780 |
| Feb 26, 2026 | $210.73 | $211.05 | $205.35 | $207.92 | -1.29% | 47,756,770 |
| Feb 25, 2026 | $210.46 | $211.59 | $208.93 | $210.64 | +1.00% | 41,346,380 |
| Feb 24, 2026 | $205.47 | $210.36 | $203.25 | $208.56 | +1.60% | 41,137,160 |
| Feb 23, 2026 | $208.10 | $208.43 | $203.11 | $205.27 | -2.30% | 53,581,510 |
| Feb 20, 2026 | $204.76 | $211.17 | $203.75 | $210.11 | +2.56% | 65,881,610 |
| Feb 19, 2026 | $203.80 | $205.64 | $202.81 | $204.86 | +0.03% | 35,669,610 |
| Feb 18, 2026 | $202.07 | $206.86 | $201.51 | $204.79 | +1.81% | 51,003,300 |
| Feb 17, 2026 | $198.13 | $201.74 | $196.00 | $201.15 | +1.19% | 69,879,200 |
| Feb 13, 2026 | $198.88 | $201.16 | $197.28 | $198.79 | -0.41% | 66,321,590 |
| Feb 12, 2026 | $203.96 | $203.96 | $197.56 | $199.60 | -2.20% | 83,975,390 |
| Feb 11, 2026 | $208.06 | $208.57 | $202.49 | $204.08 | -1.39% | 65,545,460 |
| Feb 10, 2026 | $208.80 | $212.65 | $206.41 | $206.96 | -0.84% | 67,175,030 |
| Feb 9, 2026 | $208.97 | $212.81 | $203.35 | $208.72 | -0.76% | 91,178,440 |
| Feb 6, 2026 | $202.70 | $211.44 | $200.31 | $210.32 | -5.55% | 179,210,900 |
| Feb 5, 2026 | $224.91 | $226.31 | $220.38 | $222.69 | -4.42% | 103,509,200 |
| Feb 4, 2026 | $238.86 | $238.86 | $231.82 | $232.99 | -2.36% | 51,299,950 |
| Feb 3, 2026 | $244.98 | $246.35 | $235.45 | $238.62 | -1.79% | 53,831,300 |
| Feb 2, 2026 | $238.31 | $245.63 | $238.17 | $242.96 | +1.53% | 37,546,100 |
| Jan 30, 2026 | $239.89 | $243.32 | $237.64 | $239.30 | -1.01% | 46,585,020 |
| Jan 29, 2026 | $242.82 | $243.00 | $236.74 | $241.73 | -0.53% | 47,229,640 |
| Jan 28, 2026 | $246.37 | $247.78 | $241.53 | $243.01 | -0.68% | 40,882,660 |
| Jan 27, 2026 | $239.69 | $244.88 | $238.08 | $244.68 | +2.63% | 38,029,220 |
| Jan 26, 2026 | $239.98 | $240.95 | $237.54 | $238.42 | -0.31% | 32,825,530 |
| Jan 23, 2026 | $234.96 | $240.45 | $234.57 | $239.16 | +2.06% | 33,778,480 |
| Jan 22, 2026 | $234.05 | $235.72 | $230.90 | $234.34 | +1.31% | 31,913,330 |
| Jan 21, 2026 | $231.09 | $232.30 | $226.88 | $231.31 | +0.13% | 47,276,090 |
| Jan 20, 2026 | $233.76 | $235.09 | $229.34 | $231.00 | -3.40% | 47,737,850 |
| Jan 16, 2026 | $239.09 | $239.57 | $236.41 | $239.12 | +0.39% | 45,888,280 |
| Jan 15, 2026 | $239.31 | $240.65 | $236.63 | $238.18 | +0.65% | 43,003,570 |
| Jan 14, 2026 | $241.15 | $241.28 | $236.22 | $236.65 | -2.45% | 41,410,580 |
| Jan 13, 2026 | $246.53 | $247.66 | $240.25 | $242.60 | -1.57% | 38,371,780 |
| Jan 12, 2026 | $246.73 | $248.94 | $245.96 | $246.47 | -0.37% | 35,867,770 |
| Jan 9, 2026 | $244.57 | $247.86 | $242.24 | $247.38 | +0.44% | 34,559,960 |
| Jan 8, 2026 | $243.06 | $246.41 | $241.88 | $246.29 | +1.96% | 39,509,840 |
| Jan 7, 2026 | $239.61 | $245.29 | $239.52 | $241.56 | +0.26% | 42,236,530 |
| Jan 6, 2026 | $232.10 | $243.18 | $232.07 | $240.93 | +3.38% | 53,764,680 |
| Jan 5, 2026 | $228.84 | $234.00 | $227.18 | $233.06 | +2.90% | 49,733,350 |
| Jan 2, 2026 | $231.34 | $235.46 | $224.70 | $226.50 | -1.87% | 51,456,230 |
| Dec 31, 2025 | $232.91 | $232.99 | $230.12 | $230.82 | -0.74% | 24,383,750 |
| Dec 30, 2025 | $231.21 | $232.77 | $230.20 | $232.53 | +0.20% | 21,910,450 |
| Dec 29, 2025 | $231.94 | $232.60 | $230.77 | $232.07 | -0.19% | 19,797,910 |
| Dec 26, 2025 | $232.04 | $232.99 | $231.18 | $232.52 | +0.06% | 15,994,730 |
| Dec 24, 2025 | $232.13 | $232.95 | $231.33 | $232.38 | +0.10% | 11,420,540 |
| Dec 23, 2025 | $229.06 | $232.45 | $228.73 | $232.14 | +1.62% | 29,230,230 |
| Dec 22, 2025 | $228.61 | $229.48 | $226.71 | $228.43 | +0.48% | 32,261,330 |
| Dec 19, 2025 | $226.76 | $229.13 | $225.58 | $227.35 | +0.26% | 85,544,370 |
| Dec 18, 2025 | $225.71 | $229.23 | $224.41 | $226.76 | +2.48% | 50,272,420 |
| Dec 17, 2025 | $224.66 | $225.19 | $220.99 | $221.27 | -0.58% | 44,034,420 |
| Dec 16, 2025 | $223.04 | $223.66 | $221.13 | $222.56 | +0.01% | 39,298,860 |
| Dec 15, 2025 | $227.93 | $227.93 | $221.50 | $222.54 | -1.61% | 47,286,090 |
| Dec 12, 2025 | $229.87 | $230.08 | $225.12 | $226.19 | -1.78% | 35,639,120 |
| Dec 11, 2025 | $230.71 | $232.11 | $228.69 | $230.28 | -0.65% | 28,249,600 |
| Dec 10, 2025 | $228.81 | $232.42 | $228.46 | $231.78 | +1.69% | 38,790,740 |
| Dec 9, 2025 | $226.84 | $228.57 | $225.11 | $227.92 | +0.45% | 25,841,740 |
| Dec 8, 2025 | $229.59 | $230.83 | $226.27 | $226.89 | -1.15% | 35,019,170 |
| Dec 5, 2025 | $230.32 | $231.24 | $228.55 | $229.53 | +0.18% | 33,117,380 |
| Dec 4, 2025 | $232.77 | $233.50 | $226.80 | $229.11 | -1.41% | 45,683,220 |
| Dec 3, 2025 | $233.35 | $233.38 | $230.61 | $232.38 | -0.87% | 35,495,060 |
| Dec 2, 2025 | $235.01 | $238.97 | $233.55 | $234.42 | +0.23% | 45,785,360 |
| Dec 1, 2025 | $233.22 | $235.80 | $232.25 | $233.88 | +0.28% | 42,903,950 |
| Nov 28, 2025 | $231.24 | $233.29 | $230.22 | $233.22 | +1.77% | 20,292,330 |
| Nov 26, 2025 | $230.74 | $231.75 | $228.77 | $229.16 | -0.22% | 38,497,920 |
| Nov 25, 2025 | $226.38 | $230.52 | $223.80 | $229.67 | +1.50% | 39,379,340 |
| Nov 24, 2025 | $222.56 | $227.33 | $222.27 | $226.28 | +2.53% | 54,318,400 |
| Nov 21, 2025 | $216.35 | $222.21 | $215.18 | $220.69 | +1.63% | 68,490,460 |
| Nov 20, 2025 | $227.05 | $227.41 | $216.74 | $217.14 | -2.49% | 50,308,960 |
| Nov 19, 2025 | $223.74 | $223.74 | $218.52 | $222.69 | +0.06% | 58,335,640 |
| Nov 18, 2025 | $228.10 | $230.20 | $222.42 | $222.55 | -4.43% | 60,608,440 |
| Nov 17, 2025 | $233.25 | $234.60 | $229.19 | $232.87 | -0.78% | 59,919,020 |
| Nov 14, 2025 | $235.06 | $238.73 | $232.89 | $234.69 | -1.22% | 38,956,670 |
| Nov 13, 2025 | $243.05 | $243.75 | $236.50 | $237.58 | -2.71% | 41,401,740 |
| Nov 12, 2025 | $250.24 | $250.37 | $243.75 | $244.20 | -1.97% | 31,190,060 |
| Nov 11, 2025 | $248.41 | $249.75 | $247.23 | $249.10 | +0.28% | 23,564,060 |
| Nov 10, 2025 | $248.34 | $251.75 | $245.59 | $248.40 | +1.63% | 36,476,510 |
| Nov 7, 2025 | $242.90 | $244.90 | $238.49 | $244.41 | +0.56% | 46,374,290 |
| Nov 6, 2025 | $249.16 | $250.38 | $242.17 | $243.04 | -2.86% | 46,004,200 |
| Nov 5, 2025 | $249.03 | $251.00 | $246.16 | $250.20 | +0.35% | 40,610,700 |
| Nov 4, 2025 | $250.38 | $257.01 | $248.66 | $249.32 | -1.84% | 51,546,310 |
| Nov 3, 2025 | $255.36 | $258.60 | $252.90 | $254.00 | +4.00% | 95,997,820 |
| Oct 31, 2025 | $250.10 | $250.50 | $243.98 | $244.22 | +9.58% | 166,340,800 |
| Oct 30, 2025 | $227.06 | $228.44 | $222.75 | $222.86 | -3.23% | 102,252,900 |
| Oct 29, 2025 | $231.67 | $232.82 | $227.76 | $230.30 | +0.46% | 52,036,150 |
| Oct 28, 2025 | $228.22 | $231.49 | $226.21 | $229.25 | +1.00% | 47,100,030 |
| Oct 27, 2025 | $227.66 | $228.40 | $225.54 | $226.97 | +1.23% | 38,267,000 |
| Oct 24, 2025 | $221.97 | $225.40 | $221.90 | $224.21 | +1.41% | 38,685,050 |
| Oct 23, 2025 | $219.00 | $221.30 | $218.18 | $221.09 | +1.44% | 31,540,000 |
| Oct 22, 2025 | $219.30 | $220.01 | $216.52 | $217.95 | -1.84% | 44,308,540 |
| Oct 21, 2025 | $218.43 | $223.32 | $217.99 | $222.03 | +2.56% | 50,494,570 |
| Oct 20, 2025 | $213.88 | $216.69 | $213.59 | $216.48 | – | 38,882,820 |
Seasonality
AMZN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.2% | -2.2% | 1.9% | 5.9% | 2.1% | 2.9% | 6.4% | 0.7% | -4.1% | -0.1% | 3.7% | -1.7% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 1 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.7% | -12.2% | -0.8% | 27.3% | 2.1% | -11.9% | 13.9% | -4.3% | -4.1% | -3.5% | ||
| 2025 | 8.3% | -10.7% | -10.4% | -3.1% | 11.2% | 7.0% | 6.7% | -2.2% | -4.1% | 11.2% | -4.5% | -1.0% |
| 2024 | 2.1% | 13.9% | 2.0% | -3.0% | 0.8% | 9.5% | -3.2% | -4.5% | 4.4% | 0.0% | 11.5% | 5.5% |
| 2023 | 22.8% | -8.6% | 9.6% | 2.1% | 14.3% | 8.1% | 2.5% | 3.2% | -7.9% | 4.7% | 9.8% | 4.0% |
| 2022 | -10.3% | 2.7% | 6.1% | -23.8% | -3.3% | -11.6% | 27.1% | -6.1% | -10.9% | -9.3% | -5.8% | -13.0% |
| 2021 | -1.6% | -3.5% | 0.0% | 12.1% | -7.0% | 6.7% | -3.3% | 4.3% | -5.4% | 2.7% | 4.0% | -4.9% |
| 2020 | 8.7% | -6.2% | 3.5% | 26.9% | -1.3% | 13.0% | 14.7% | 9.0% | -8.8% | -3.6% | 4.3% | 2.8% |
| 2019 | 14.4% | -4.6% | 8.6% | 8.2% | -7.9% | 6.7% | -1.4% | -4.8% | -2.3% | 2.3% | 1.4% | 2.6% |
| 2018 | 24.1% | 4.2% | -4.3% | 8.2% | 4.1% | 4.3% | 4.6% | 13.2% | -0.5% | -20.2% | 5.8% | -11.1% |
| 2017 | 9.8% | 2.6% | 4.9% | 4.3% | 7.5% | -2.7% | 2.0% | -0.7% | -2.0% | 15.0% | 6.5% | -0.6% |