MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMZN — Amazon.Com Inc
NasdaqAmazon.Com Inc
$251.52
+3.29(+1.33%)
- O
- 251.51
- H
- 253.56
- L
- 250.02
- V
- 32.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$251.52
Period Return+45.24%
Period High$287.20
Period Low$169.35
Avg Daily Volume45.31M
Total Trading Days365
AMZN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $251.51 | $253.56 | $250.02 | $251.52 | +$3.29 | +1.33% | 32,696,865 | $251.41 | $250.02 $253.56 |
| Oct 1, 2026 | $251.61 | $251.83 | $246.12 | $248.23 | $-0.92 | -0.37% | 33,243,920 | $248.36 | $246.12 $251.83 |
| Sep 30, 2026 | $246.79 | $252.44 | $246.08 | $249.15 | +$2.48 | +1.01% | 41,913,111 | $249.88 | $246.08 $252.44 |
| Sep 29, 2026 | $246.71 | $248.84 | $245.14 | $246.67 | +$0.52 | +0.21% | 33,730,402 | $246.76 | $245.14 $248.84 |
| Sep 28, 2026 | $246.63 | $247.77 | $244.73 | $246.15 | $-3.52 | -1.41% | 32,596,710 | $246.34 | $244.73 $247.77 |
| Sep 25, 2026 | $248.56 | $250.88 | $247.18 | $249.67 | +$0.29 | +0.12% | 34,263,902 | $249.33 | $247.18 $250.88 |
| Sep 24, 2026 | $246.02 | $250.43 | $245.60 | $249.38 | +$0.11 | +0.04% | 33,040,053 | $248.07 | $245.60 $250.43 |
| Sep 23, 2026 | $253.00 | $253.99 | $247.76 | $249.27 | $-5.71 | -2.24% | 44,209,158 | $249.75 | $247.76 $253.99 |
| Sep 22, 2026 | $255.11 | $259.00 | $253.78 | $254.98 | $-3.47 | -1.34% | 41,982,570 | $255.54 | $253.78 $259.00 |
| Sep 21, 2026 | $256.40 | $259.49 | $253.60 | $258.45 | +$4.74 | +1.87% | 42,979,407 | $257.38 | $253.60 $259.49 |
| Sep 18, 2026 | $252.92 | $255.43 | $251.88 | $253.71 | +$2.52 | +1.00% | 52,274,714 | $253.51 | $251.88 $255.43 |
| Sep 17, 2026 | $251.07 | $252.73 | $249.24 | $251.19 | +$5.23 | +2.13% | 30,447,449 | $251.19 | $249.24 $252.73 |
| Sep 16, 2026 | $248.10 | $249.26 | $244.30 | $245.96 | $-2.46 | -0.99% | 33,488,487 | $246.81 | $244.30 $249.26 |
| Sep 15, 2026 | $252.24 | $253.27 | $247.22 | $248.42 | $-5.12 | -2.02% | 35,426,000 | $249.13 | $247.22 $253.27 |
| Sep 14, 2026 | $253.15 | $255.95 | $250.74 | $253.54 | $-3.24 | -1.26% | 33,007,642 | $253.66 | $250.74 $255.95 |
| Sep 11, 2026 | $254.09 | $257.59 | $253.14 | $256.78 | +$4.89 | +1.94% | 26,724,178 | $256.37 | $253.14 $257.59 |
| Sep 10, 2026 | $250.11 | $253.15 | $249.58 | $251.89 | $-0.51 | -0.20% | 25,484,814 | $251.92 | $249.58 $253.15 |
| Sep 9, 2026 | $253.12 | $254.69 | $250.65 | $252.40 | $-4.57 | -1.78% | 33,055,487 | $252.22 | $250.65 $254.69 |
| Sep 8, 2026 | $256.68 | $257.99 | $254.75 | $256.97 | $-1.54 | -0.60% | 29,397,994 | $256.71 | $254.75 $257.99 |
| Sep 4, 2026 | $259.07 | $261.12 | $255.29 | $258.51 | $-0.39 | -0.15% | 30,749,913 | $257.88 | $255.29 $261.12 |
| Sep 3, 2026 | $256.20 | $259.50 | $256.00 | $258.90 | +$3.92 | +1.54% | 26,891,731 | $258.30 | $256.00 $259.50 |
| Sep 2, 2026 | $254.26 | $256.24 | $253.40 | $254.98 | +$0.06 | +0.02% | 23,361,731 | $255.02 | $253.40 $256.24 |
| Sep 1, 2026 | $254.83 | $255.82 | $251.93 | $254.92 | $-4.85 | -1.87% | 31,700,097 | $254.64 | $251.93 $255.82 |
| Aug 31, 2026 | $263.83 | $264.36 | $257.12 | $259.77 | $-6.66 | -2.50% | 46,099,133 | $260.05 | $257.12 $264.36 |
| Aug 28, 2026 | $258.32 | $267.56 | $257.78 | $266.43 | +$10.17 | +3.97% | 49,547,427 | $264.66 | $257.78 $267.56 |
| Aug 27, 2026 | $259.23 | $259.66 | $255.02 | $256.26 | $-4.02 | -1.54% | 35,927,808 | $256.55 | $255.02 $259.66 |
| Aug 26, 2026 | $261.28 | $262.05 | $258.24 | $260.28 | $-0.78 | -0.30% | 21,528,373 | $259.90 | $258.24 $262.05 |
| Aug 25, 2026 | $262.51 | $263.89 | $259.83 | $261.06 | $-1.01 | -0.39% | 25,550,214 | $261.05 | $259.83 $263.89 |
| Aug 24, 2026 | $259.60 | $263.32 | $259.05 | $262.07 | +$3.44 | +1.33% | 28,070,483 | $261.92 | $259.05 $263.32 |
| Aug 21, 2026 | $260.74 | $261.09 | $257.04 | $258.63 | $-1.48 | -0.57% | 35,722,956 | $259.11 | $257.04 $261.09 |