AMZN - AMAZON COM INC
199.34
-8.200 -4.114%
Share volume: 56,009,763
Last Updated: 03-27-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.66%
PREVIOUS CLOSE
CHG
CHG%
$207.54
-8.20
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $206.46 | $206.46 | $206.60 | $206.60 | $199.14 | $199.14 | $199.34 | $199.34 | 56,009,763 | $55,566,877.00 |
| 03-26-2026 | $210.61 | $210.61 | $212.89 | $212.89 | $207.12 | $207.12 | $207.54 | $207.54 | 46,745,978 | $46,745,978.00 |
| 03-25-2026 | $211.56 | $211.56 | $213.07 | $213.07 | $209.90 | $209.90 | $211.71 | $211.71 | 36,388,791 | $36,388,791.00 |
| 03-24-2026 | $207.95 | $207.95 | $209.35 | $209.35 | $206.64 | $206.64 | $207.24 | $207.24 | 35,351,425 | $35,351,425.00 |
| 03-23-2026 | $209.79 | $209.79 | $212.80 | $212.80 | $209.51 | $209.51 | $210.14 | $210.14 | 44,277,356 | $44,277,356.00 |
| 03-20-2026 | $207.40 | $207.40 | $207.54 | $207.54 | $204.32 | $204.32 | $205.37 | $205.37 | 63,694,603 | $63,694,603.00 |
| 03-19-2026 | $207.06 | $207.06 | $209.12 | $209.12 | $206.05 | $206.05 | $208.76 | $208.76 | 36,440,622 | $36,440,622.00 |
| 03-18-2026 | $213.93 | $213.93 | $215.14 | $215.14 | $208.83 | $208.83 | $209.87 | $209.87 | 37,846,642 | $37,846,642.00 |
| 03-17-2026 | $212.82 | $212.82 | $215.70 | $215.70 | $212.43 | $212.43 | $215.20 | $215.20 | 44,969,943 | $44,969,943.00 |
| 03-16-2026 | $208.35 | $208.35 | $212.72 | $212.72 | $207.45 | $207.45 | $211.74 | $211.74 | 42,209,316 | $42,209,316.00 |