AMZN - AMAZON COM INC
213.21
-5.730 -2.687%
Share volume: 51,152,716
Last Updated: 03-06-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.72%
PREVIOUS CLOSE
CHG
CHG%
$218.94
-5.73
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $214.99 | $214.99 | $217.32 | $217.32 | $212.53 | $212.53 | $213.21 | $213.21 | 51,152,716 | $50,945,690.00 |
| 03-05-2026 | $215.98 | $215.98 | $220.47 | $220.47 | $215.59 | $215.59 | $218.94 | $218.94 | 60,943,447 | $60,943,447.00 |
| 03-04-2026 | $210.47 | $210.47 | $217.54 | $217.54 | $210.15 | $210.15 | $216.82 | $216.82 | 54,731,101 | $54,731,101.00 |
| 03-03-2026 | $203.10 | $203.10 | $209.18 | $209.18 | $202.48 | $202.48 | $208.73 | $208.73 | 43,184,918 | $43,184,918.00 |
| 03-02-2026 | $204.55 | $204.55 | $209.73 | $209.73 | $203.46 | $203.46 | $208.39 | $208.39 | 46,001,010 | $46,001,010.00 |
| 02-27-2026 | $206.83 | $206.83 | $210.33 | $210.33 | $205.20 | $205.20 | $210.00 | $210.00 | 57,422,777 | $57,422,777.00 |
| 02-26-2026 | $210.73 | $210.73 | $211.05 | $211.05 | $205.35 | $205.35 | $207.92 | $207.92 | 47,756,765 | $47,756,765.00 |
| 02-25-2026 | $210.46 | $210.46 | $211.59 | $211.59 | $208.93 | $208.93 | $210.64 | $210.64 | 41,346,376 | $41,346,376.00 |
| 02-24-2026 | $205.47 | $205.47 | $210.36 | $210.36 | $203.25 | $203.25 | $208.56 | $208.56 | 41,137,162 | $41,137,162.00 |
| 02-23-2026 | $208.10 | $208.10 | $208.43 | $208.43 | $203.11 | $203.11 | $205.27 | $205.27 | 53,581,508 | $53,581,508.00 |