AMZN Daily Statistics
AMZN daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Amazon.Com Inc (AMZN) company overview
Amazon is the leading online retailer and marketplace for third party sellers. Retail related revenue represents approximately 74% of total, followed by Amazon Web Services (17%), and advertising services (9%). International segments constitute 22% of Amazon's total revenue, led by Germany, the United Kingdom, and Japan.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 256.3 | 262.8 | 256 | 262.43 | — |
| 2026-10-08 | 259.72 | 259.86 | 253.78 | 254.06 | — |
| 2026-10-07 | 254.07 | 260.14 | 253.17 | 259.92 | — |
| 2026-10-06 | 253.4 | 256.67 | 251.08 | 256.29 | — |
| 2026-10-05 | 250.18 | 254.53 | 250.18 | 251.4 | — |
| 2026-10-02 | 251.28 | 253.56 | 250.02 | 251.52 | — |
| 2026-10-01 | 251.5 | 251.83 | 246.12 | 248.23 | — |
| 2026-09-30 | 246.63 | 252.44 | 246.09 | 249.15 | — |
| 2026-09-29 | 246.95 | 248.84 | 245.14 | 246.67 | — |
| 2026-09-28 | 246.32 | 247.77 | 244.73 | 246.15 | — |
| 2026-09-25 | 248.56 | 250.88 | 247.18 | 249.67 | — |
| 2026-09-24 | 245.97 | 250.43 | 245.6 | 249.38 | — |
| 2026-09-23 | 253.33 | 253.81 | 247.76 | 249.27 | — |
| 2026-09-21 | 256.4 | 259.49 | 253.6 | 258.45 | — |
| 2026-09-18 | 252.86 | 255.43 | 251.88 | 253.71 | — |
| 2026-09-17 | 251.13 | 252.73 | 249.24 | 251.19 | — |
| 2026-09-16 | 248.2 | 249.26 | 244.3 | 245.96 | — |
| 2026-09-15 | 252.38 | 253.27 | 247.22 | 248.42 | — |
| 2026-09-14 | 253.38 | 255.95 | 250.75 | 253.54 | — |
| 2026-09-11 | 254.04 | 257.59 | 253.14 | 256.78 | — |
| 2026-09-10 | 250.19 | 253.15 | 249.58 | 251.89 | — |
| 2026-09-09 | 253.12 | 254.62 | 250.65 | 252.4 | — |
| 2026-09-08 | 256.76 | 257.99 | 254.75 | 256.97 | — |
| 2026-09-04 | 259.21 | 261.12 | 255.29 | 258.51 | — |
| 2026-09-02 | 254.26 | 256.24 | 253.4 | 254.98 | — |
| 2026-09-01 | 254.83 | 255.82 | 251.93 | 254.92 | — |
| 2026-08-31 | 263.83 | 264.36 | 257.15 | 259.77 | — |
| 2026-08-28 | 258.32 | 267.56 | 257.78 | 266.43 | — |
| 2026-08-27 | 259.23 | 259.66 | 255.02 | 256.26 | — |
| 2026-08-26 | 261.28 | 262.05 | 258.24 | 260.28 | — |
| 2026-08-25 | 262.51 | 263.89 | 259.83 | 261.06 | — |
| 2026-08-24 | 259.6 | 263.32 | 259.05 | 262.07 | — |
| 2026-08-21 | 260.75 | 261.08 | 257.04 | 258.63 | — |
| 2026-08-20 | 262.9 | 263.84 | 259.52 | 260.11 | — |
| 2026-08-19 | 260.85 | 266.4 | 258.58 | 265.84 | — |
| 2026-08-18 | 260.63 | 262.18 | 257.73 | 259.45 | — |
| 2026-08-17 | 265.44 | 265.75 | 258.34 | 261.31 | — |
| 2026-08-14 | 264.88 | 265.81 | 262.42 | 262.65 | — |
| 2026-08-13 | 267.23 | 269.58 | 264.7 | 265.13 | — |
| 2026-08-12 | 273.2 | 273.46 | 267.1 | 267.28 | — |
| 2026-08-11 | 278.4 | 278.84 | 271.36 | 272.27 | — |
| 2026-08-10 | 274.2 | 280.14 | 273.6 | 278.09 | — |
| 2026-08-07 | 272.89 | 278.31 | 272.75 | 274.48 | — |
| 2026-08-06 | 272.77 | 275.48 | 271.08 | 272.26 | — |
| 2026-08-05 | 281.59 | 282.79 | 270.74 | 272.65 | — |
| 2026-08-04 | 276.06 | 281.07 | 275.82 | 277.42 | — |
| 2026-08-03 | 278.29 | 287.2 | 278 | 284.02 | — |
| 2026-07-31 | 264.98 | 273.23 | 262.05 | 271.58 | — |
| 2026-07-30 | 233.25 | 239.82 | 231.06 | 235.5 | — |
| 2026-07-29 | 229.32 | 232.82 | 226.16 | 226.65 | — |
| 2026-07-28 | 232.85 | 233.11 | 228.1 | 230.86 | — |
| 2026-07-27 | 235.7 | 235.89 | 230.99 | 231.39 | — |
| 2026-07-24 | 234.37 | 234.95 | 231.35 | 232.11 | — |
| 2026-07-23 | 236.32 | 238.35 | 232.05 | 233.66 | — |
| 2026-07-22 | 248.13 | 248.45 | 242.45 | 244.85 | — |
| 2026-07-21 | 249.12 | 249.34 | 246.72 | 247.55 | — |
| 2026-07-20 | 248.75 | 252.89 | 248.12 | 249.99 | — |
| 2026-07-17 | 244.7 | 250.24 | 243.59 | 247.23 | — |
| 2026-07-16 | 255.38 | 258.08 | 248 | 249.89 | — |
| 2026-07-15 | 249.97 | 256.48 | 249.92 | 254.96 | — |
| 2026-07-14 | 245.53 | 248.56 | 243.8 | 247.49 | — |
| 2026-07-13 | 244.26 | 249.65 | 244.23 | 247.31 | — |
| 2026-07-10 | 249.64 | 251.03 | 244.41 | 245.34 | — |
| 2026-07-09 | 239.82 | 247.46 | 238.25 | 247.04 | — |
| 2026-07-08 | 244.14 | 244.8 | 240.52 | 243.62 | — |
| 2026-07-07 | 247.32 | 248.91 | 242.7 | 245.98 | — |
| 2026-07-06 | 243.79 | 246.04 | 240.88 | 244.16 | — |
| 2026-07-02 | 241.6 | 246.72 | 241.08 | 242.67 | — |
| 2026-07-01 | 239.98 | 244.9 | 234.9 | 241.7 | — |
| 2026-06-30 | 237.43 | 241.54 | 237.17 | 238.34 | — |
| 2026-06-29 | 234.24 | 249.71 | 233.8 | 240.14 | — |
| 2026-06-26 | 227.39 | 232.95 | 226.13 | 232.69 | — |
| 2026-06-25 | 231.93 | 232.32 | 225.55 | 227.01 | — |
| 2026-06-24 | 233.85 | 242.42 | 232.95 | 234.27 | — |
| 2026-06-23 | 232.55 | 236.87 | 232 | 234.11 | — |
| 2026-06-22 | 240.08 | 242 | 232.24 | 232.79 | — |
| 2026-06-18 | 240.22 | 245.73 | 236.02 | 244.39 | — |
| 2026-06-17 | 245.01 | 245.91 | 236.63 | 237.5 | — |
| 2026-06-16 | 248 | 249.51 | 245.45 | 246 | — |
| 2026-06-15 | 245.16 | 247.8 | 244.73 | 246.02 | — |
| 2026-06-12 | 243.21 | 243.33 | 233.59 | 238.55 | — |
| 2026-06-11 | 237.93 | 242.14 | 235.18 | 241.51 | — |
| 2026-06-10 | 243.6 | 244.05 | 237.45 | 238 | — |
| 2026-06-09 | 247.7 | 250.43 | 240.4 | 244.19 | — |
| 2026-06-05 | 254 | 256.38 | 245.78 | 246.03 | — |
| 2026-06-04 | 253.32 | 255.83 | 251.78 | 253.79 | — |
| 2026-06-03 | 254.7 | 257.09 | 247.71 | 250.02 | — |
| 2026-06-02 | 257.16 | 261.2 | 254.37 | 256.52 | — |
| 2026-06-01 | 266.29 | 266.63 | 260.7 | 261.26 | — |
| 2026-05-29 | 271.32 | 274.75 | 269.64 | 270.64 | — |
| 2026-05-28 | 272.24 | 274.45 | 267.44 | 274 | — |
| 2026-05-27 | 266.15 | 272.41 | 265.7 | 271.85 | — |
| 2026-05-22 | 268.66 | 269.79 | 266.24 | 266.32 | — |
| 2026-05-21 | 263.5 | 269.49 | 261.37 | 268.46 | — |
| 2026-05-20 | 260.05 | 265.58 | 259.53 | 265.01 | — |
| 2026-05-19 | 262.02 | 262.21 | 255.19 | 259.34 | — |
| 2026-05-18 | 263.86 | 268.85 | 262.53 | 264.86 | — |
| 2026-05-15 | 262.59 | 264.35 | 260.89 | 264.14 | — |
| 2026-05-14 | 269.28 | 270.78 | 266.63 | 267.22 | — |
| 2026-05-13 | 264.45 | 270.72 | 263.2 | 270.13 | — |
| 2026-05-12 | 266.27 | 267.65 | 262.63 | 265.82 | — |
| 2026-05-11 | 269.83 | 273.63 | 268.49 | 268.99 | — |
| 2026-05-08 | 271.63 | 274 | 269.95 | 272.68 | — |
| 2026-05-07 | 275 | 276.63 | 270.49 | 271.17 | — |
| 2026-05-06 | 272.89 | 277.79 | 272.21 | 274.99 | — |
| 2026-05-05 | 276.2 | 278.56 | 272.38 | 273.55 | — |
| 2026-05-04 | 268.99 | 276.1 | 268.82 | 272.05 | — |
| 2026-05-01 | 265.43 | 273.32 | 262.78 | 268.26 | — |
| 2026-04-30 | 273.04 | 273.87 | 256.16 | 265.06 | — |
| 2026-04-29 | 258.21 | 265.91 | 257.7 | 263.04 | — |
| 2026-04-28 | 258.42 | 261.03 | 256.65 | 259.7 | — |
| 2026-04-27 | 263.42 | 264.15 | 260.34 | 261.12 | — |
| 2026-04-24 | 259.88 | 264.38 | 257.68 | 263.99 | — |
| 2026-04-23 | 255.3 | 258.79 | 253.07 | 255.08 | — |
| 2026-04-22 | 252.45 | 255.94 | 250.33 | 255.36 | — |
| 2026-04-21 | 254.72 | 255 | 249.1 | 249.91 | — |
| 2026-04-20 | 249.38 | 250.18 | 245.37 | 248.28 | — |
| 2026-04-17 | 254.95 | 256.18 | 250.11 | 250.56 | — |
| 2026-04-16 | 248.98 | 250 | 244.2 | 249.7 | — |
| 2026-04-15 | 249.2 | 250.44 | 247.2 | 248.5 | — |