AMZN - AMAZON COM INC
210.57
2.300 1.092%
Share volume: 45,532,573
Last Updated: 04-01-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.70%
PREVIOUS CLOSE
CHG
CHG%
$208.27
2.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $210.44 | $210.44 | $213.58 | $213.58 | $208.19 | $208.19 | $210.57 | $210.57 | 45,532,573 | $45,532,573.00 |
| 03-31-2026 | $204.85 | $204.85 | $210.28 | $210.28 | $204.14 | $204.14 | $208.27 | $208.27 | 58,470,078 | $58,470,078.00 |
| 03-30-2026 | $201.48 | $201.48 | $203.80 | $203.80 | $199.98 | $199.98 | $200.95 | $200.95 | 46,373,797 | $46,373,797.00 |
| 03-27-2026 | $206.46 | $206.46 | $206.60 | $206.60 | $199.14 | $199.14 | $199.34 | $199.34 | 56,009,763 | $56,009,763.00 |
| 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 |