AMZN - AMAZON COM INC
265.82
-3.170 -1.193%
Share volume: 36,169,022
Last Updated: 05-12-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.75%
PREVIOUS CLOSE
CHG
CHG%
$268.99
-3.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $266.71 | $266.71 | $267.65 | $267.65 | $262.63 | $262.63 | $265.82 | $265.82 | 36,169,022 | $36,169,022.00 |
| 05-11-2026 | $269.84 | $269.84 | $273.63 | $273.63 | $268.48 | $268.48 | $268.99 | $268.99 | 38,176,696 | $38,176,696.00 |
| 05-08-2026 | $271.63 | $271.63 | $274.00 | $274.00 | $269.95 | $269.95 | $272.68 | $272.68 | 34,732,681 | $34,732,681.00 |
| 05-07-2026 | $275.02 | $275.02 | $276.63 | $276.63 | $270.49 | $270.49 | $271.17 | $271.17 | 35,892,879 | $35,892,879.00 |
| 05-06-2026 | $272.89 | $272.89 | $277.80 | $277.80 | $272.21 | $272.21 | $274.99 | $274.99 | 44,551,955 | $44,551,955.00 |
| 05-05-2026 | $276.08 | $276.08 | $278.56 | $278.56 | $272.38 | $272.38 | $273.55 | $273.55 | 41,908,529 | $41,908,529.00 |
| 05-04-2026 | $268.80 | $268.80 | $276.10 | $276.10 | $268.80 | $268.80 | $272.05 | $272.05 | 49,083,734 | $49,083,734.00 |
| 05-01-2026 | $265.58 | $265.58 | $273.32 | $273.32 | $262.74 | $262.74 | $268.26 | $268.26 | 50,825,231 | $50,825,231.00 |
| 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 |