AMZN - AMAZON COM INC
268.26
3.200 1.193%
Share volume: 50,546,855
Last Updated: 05-01-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.74%
PREVIOUS CLOSE
CHG
CHG%
$265.06
3.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $265.58 | $265.58 | $273.32 | $273.32 | $262.74 | $262.74 | $268.26 | $268.26 | 50,546,855 | $50,546,855.00 |
| 04-30-2026 | $273.17 | $273.17 | $273.88 | $273.88 | $256.16 | $256.16 | $265.06 | $265.06 | 100,974,867 | $100,974,867.00 |
| 04-29-2026 | $257.99 | $257.99 | $265.91 | $265.91 | $257.70 | $257.70 | $263.04 | $263.04 | 72,367,910 | $72,367,910.00 |
| 04-28-2026 | $258.39 | $258.39 | $261.03 | $261.03 | $256.63 | $256.63 | $259.70 | $259.70 | 42,204,447 | $42,204,447.00 |
| 04-27-2026 | $263.46 | $263.46 | $264.15 | $264.15 | $260.34 | $260.34 | $261.12 | $261.12 | 44,906,840 | $44,906,840.00 |
| 04-24-2026 | $259.98 | $259.98 | $264.50 | $264.50 | $257.69 | $257.69 | $263.99 | $263.99 | 53,777,353 | $53,777,353.00 |
| 04-23-2026 | $255.39 | $255.39 | $258.79 | $258.79 | $253.07 | $253.07 | $255.08 | $255.08 | 39,091,394 | $39,091,394.00 |
| 04-22-2026 | $252.44 | $252.44 | $255.94 | $255.94 | $250.33 | $250.33 | $255.36 | $255.36 | 36,065,067 | $36,065,067.00 |
| 04-21-2026 | $255.09 | $255.09 | $255.09 | $255.09 | $249.10 | $249.10 | $249.91 | $249.91 | 42,922,398 | $42,922,398.00 |
| 04-20-2026 | $249.19 | $249.19 | $250.18 | $250.18 | $245.37 | $245.37 | $248.28 | $248.28 | 39,463,106 | $39,463,106.00 |