Amazon.com Stock Price History
NASDAQ: AMZNConsumer CyclicalInternet RetailUSD
259.92+3.63 (+1.42%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 259.98 +0.02%
AMZN price history at a glance
The price history for Amazon.com (AMZN) on this page begins on May 12, 1997, when the stock closed at $0.0865; it most recently closed at $259.15 on October 5, 2026. The highest price in this record is $287.20, reached on August 3, 2026; the latest close is 9.8% below that peak. Across the 28 complete calendar years in the table, AMZN finished higher in 20 and lower in 8. Its best year was 1998 (+979.9%) and its worst was 2000 (-79.6%).
Over roughly 29 years the share price changed +299495.4%, a 31.3% compound annual price return (excluding dividends). In the last 12 months alone, AMZN has gained 16.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $287.20
- Date of high
- Aug 3, 2026
- Low since 1997
- $0.0656
- Date of low
- May 19, 1997
- 52-week high
- $287.20
- 52-week low
- $196.00
- IPO year
- 1997
- Last close
- $259.15
AMZN returns
1 week
+4.01%
1 month
+0.85%
3 months
+6.37%
6 months
+17.13%
Year to date
+12.27%
1 year
+16.85%
3 years
+99.67%
5 years
+52.04%
AMZN price return, excluding dividends.
AMZN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 259.15 | +14.42% |
| 2025 | 226.50 | +1.03% |
| 2024 | 224.19 | +47.55% |
| 2023 | 151.94 | +80.88% |
| 2022 | 84.00 | -49.62% |
| 2021 | 166.72 | +2.38% |
| 2020 | 162.85 | +73.71% |
| 2019 | 93.75 | +19.02% |
| 2018 | 78.77 | +34.71% |
| 2017 | 58.47 | +55.96% |
| 2016 | 37.49 | +10.95% |
| 2015 | 33.79 | +119.07% |
| 2014 | 15.43 | -22.18% |
| 2013 | 19.82 | +52.98% |
| 2012 | 12.96 | +49.71% |
| 2011 | 8.66 | -3.83% |
| 2010 | 9.00 | +33.81% |
| 2009 | 6.73 | +147.46% |
| 2008 | 2.72 | -38.78% |
| 2007 | 4.44 | +125.01% |
| 2006 | 1.97 | -16.31% |
| 2005 | 2.36 | +6.46% |
| 2004 | 2.21 | -14.66% |
| 2003 | 2.60 | +152.92% |
| 2002 | 1.03 | +67.51% |
| 2001 | 0.6125 | -21.28% |
| 2000 | 0.7781 | -79.56% |
| 1999 | 3.81 | +42.18% |
| 1998 | 2.68 | +979.91% |
| 1997* | 0.2479 | +186.59% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
AMZN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 254.07 | 259.39 | 253.17 | 259.15 | +1.12% | |
| 253.40 | 256.68 | 251.08 | 256.29 | +1.95% | |
| 250.19 | 254.53 | 250.18 | 251.40 | -0.05% | |
| 251.51 | 253.56 | 250.02 | 251.52 | +1.33% | |
| 251.61 | 251.83 | 246.12 | 248.23 | -0.37% | |
| 246.79 | 252.44 | 246.08 | 249.15 | +1.01% | |
| 246.71 | 248.84 | 245.14 | 246.67 | +0.21% | |
| 246.63 | 247.77 | 244.73 | 246.15 | -1.41% | |
| 248.56 | 250.88 | 247.18 | 249.67 | +0.12% | |
| 246.02 | 250.43 | 245.60 | 249.38 | +0.04% | |
| 253.00 | 253.99 | 247.76 | 249.27 | -2.24% | |
| 255.11 | 259.00 | 253.78 | 254.98 | -1.34% | |
| 256.40 | 259.49 | 253.60 | 258.45 | +1.87% | |
| 252.92 | 255.43 | 251.88 | 253.71 | +1.00% | |
| 251.07 | 252.73 | 249.24 | 251.19 | +2.13% | |
| 248.10 | 249.26 | 244.30 | 245.96 | -0.99% | |
| 252.24 | 253.27 | 247.22 | 248.42 | -2.02% | |
| 253.15 | 255.95 | 250.74 | 253.54 | -1.26% | |
| 254.09 | 257.59 | 253.14 | 256.78 | +1.94% | |
| 250.11 | 253.15 | 249.58 | 251.89 | -0.20% | |
| 253.12 | 254.69 | 250.65 | 252.40 | -1.78% | |
| 256.68 | 257.99 | 254.75 | 256.97 | -0.60% | |
| 259.07 | 261.12 | 255.29 | 258.51 | -0.15% | |
| 256.20 | 259.50 | 256.00 | 258.90 | +1.54% | |
| 254.26 | 256.24 | 253.40 | 254.98 | +0.02% | |
| 254.83 | 255.82 | 251.93 | 254.92 | -1.87% | |
| 263.83 | 264.36 | 257.12 | 259.77 | -2.50% | |
| 258.32 | 267.56 | 257.78 | 266.43 | +3.97% | |
| 259.23 | 259.66 | 255.02 | 256.26 | -1.54% | |
| 261.28 | 262.05 | 258.24 | 260.28 | -0.30% | |
| 262.51 | 263.89 | 259.83 | 261.06 | -0.39% | |
| 259.60 | 263.32 | 259.05 | 262.07 | +1.33% | |
| 260.74 | 261.09 | 257.04 | 258.63 | -0.57% | |
| 263.16 | 263.84 | 259.52 | 260.11 | -2.16% | |
| 260.85 | 266.40 | 258.58 | 265.84 | +2.46% | |
| 260.63 | 262.18 | 257.73 | 259.45 | -0.71% | |
| 265.44 | 265.75 | 258.34 | 261.31 | -0.51% | |
| 264.88 | 265.81 | 262.42 | 262.65 | -0.94% | |
| 267.24 | 269.58 | 264.71 | 265.13 | -0.80% | |
| 273.18 | 273.46 | 267.10 | 267.28 | -1.83% | |
| 278.69 | 278.84 | 271.36 | 272.27 | -2.09% | |
| 274.01 | 280.14 | 273.60 | 278.09 | +1.32% | |
| 272.87 | 278.31 | 272.75 | 274.48 | +0.82% | |
| 272.77 | 275.48 | 271.06 | 272.26 | -0.14% | |
| 281.59 | 282.79 | 270.73 | 272.65 | -1.72% | |
| 276.06 | 281.07 | 275.82 | 277.42 | -2.32% | |
| 278.29 | 287.20 | 278.00 | 284.02 | +4.58% | |
| 265.00 | 273.23 | 262.01 | 271.58 | +15.32% | |
| 233.35 | 239.82 | 231.06 | 235.50 | +3.90% | |
| 229.32 | 232.82 | 226.16 | 226.65 | -1.82% | |
| 232.85 | 233.11 | 228.10 | 230.86 | -0.23% | |
| 235.67 | 235.89 | 230.99 | 231.39 | -0.31% | |
| 234.38 | 234.95 | 231.34 | 232.11 | -0.66% | |
| 236.26 | 238.35 | 232.05 | 233.66 | -4.57% | |
| 248.27 | 248.45 | 242.45 | 244.85 | -1.09% | |
| 249.11 | 249.34 | 246.42 | 247.55 | -0.98% | |
| 248.76 | 252.89 | 248.00 | 249.99 | +1.12% | |
| 244.46 | 250.24 | 243.59 | 247.23 | -1.06% | |
| 255.12 | 258.08 | 248.00 | 249.89 | -1.99% | |
| 249.75 | 256.48 | 249.75 | 254.96 | +3.02% | |
| 245.55 | 248.56 | 243.80 | 247.49 | +0.07% | |
| 244.68 | 249.65 | 244.18 | 247.31 | +0.80% | |
| 249.55 | 251.03 | 244.41 | 245.34 | -0.69% | |
| 239.82 | 247.50 | 238.25 | 247.04 | +1.40% | |
| 244.27 | 244.80 | 240.52 | 243.62 | -0.96% | |
| 246.98 | 248.93 | 242.70 | 245.98 | +0.75% | |
| 243.80 | 246.04 | 240.88 | 244.16 | +0.61% | |
| 241.61 | 246.72 | 241.08 | 242.67 | +0.40% | |
| 239.75 | 244.90 | 234.90 | 241.70 | +1.41% | |
| 237.35 | 241.54 | 237.17 | 238.34 | -0.75% | |
| 234.22 | 249.71 | 233.80 | 240.14 | +3.20% | |
| 227.21 | 233.90 | 226.13 | 232.69 | +2.50% | |
| 232.02 | 232.32 | 225.55 | 227.01 | -3.10% | |
| 233.85 | 242.42 | 232.95 | 234.27 | +0.07% | |
| 232.55 | 236.87 | 232.00 | 234.11 | +0.57% | |
| 240.08 | 242.00 | 232.24 | 232.79 | -4.75% | |
| 240.12 | 245.73 | 236.02 | 244.39 | +2.90% | |
| 244.90 | 245.91 | 236.00 | 237.50 | -3.46% | |
| 248.00 | 249.51 | 245.45 | 246.00 | -0.01% | |
| 245.02 | 247.81 | 244.73 | 246.02 | +3.13% | |
| 243.21 | 243.36 | 233.59 | 238.55 | -1.23% | |
| 237.93 | 242.14 | 235.18 | 241.51 | +1.47% | |
| 243.61 | 244.07 | 237.45 | 238.00 | -2.53% | |
| 247.73 | 250.43 | 240.40 | 244.19 | -0.42% | |
| 246.68 | 249.42 | 243.36 | 245.22 | -0.33% | |
| 254.26 | 256.38 | 245.78 | 246.03 | -3.06% | |
| 253.12 | 255.83 | 251.75 | 253.79 | +1.51% | |
| 254.70 | 257.09 | 247.71 | 250.02 | -2.53% | |
| 257.16 | 261.20 | 254.37 | 256.52 | -1.81% | |
| 266.29 | 266.63 | 260.70 | 261.26 | -3.47% | |
| 271.29 | 274.75 | 269.64 | 270.64 | -1.23% | |
| 272.27 | 274.50 | 267.44 | 274.00 | +0.79% | |
| 266.15 | 272.41 | 265.70 | 271.85 | +2.47% | |
| 267.94 | 269.30 | 262.07 | 265.29 | -0.39% | |
| 268.66 | 269.79 | 266.24 | 266.32 | -0.80% | |
| 263.50 | 269.49 | 261.37 | 268.46 | +1.30% | |
| 260.05 | 265.58 | 259.53 | 265.01 | +2.19% | |
| 262.04 | 262.25 | 255.19 | 259.34 | -2.08% | |
| 263.87 | 268.85 | 262.53 | 264.86 | +0.27% | |
| 262.50 | 264.36 | 260.89 | 264.14 | -1.15% | |
| 269.15 | 270.78 | 266.63 | 267.22 | -1.08% | |
| 264.43 | 270.72 | 263.20 | 270.13 | +1.62% | |
| 266.71 | 267.65 | 262.63 | 265.82 | -1.18% | |
| 269.84 | 273.63 | 268.48 | 268.99 | -1.35% | |
| 271.63 | 274.00 | 269.95 | 272.68 | +0.56% | |
| 275.02 | 276.63 | 270.49 | 271.17 | -1.39% | |
| 272.89 | 277.80 | 272.21 | 274.99 | +0.53% | |
| 276.08 | 278.56 | 272.38 | 273.55 | +0.55% | |
| 268.80 | 276.10 | 268.80 | 272.05 | +1.41% | |
| 265.58 | 273.32 | 262.74 | 268.26 | +1.21% | |
| 273.17 | 273.88 | 256.16 | 265.06 | +0.77% | |
| 257.99 | 265.91 | 257.70 | 263.04 | +1.29% | |
| 258.39 | 261.03 | 256.63 | 259.70 | -0.54% | |
| 263.46 | 264.15 | 260.34 | 261.12 | -1.09% | |
| 259.98 | 264.50 | 257.69 | 263.99 | +3.49% | |
| 255.39 | 258.79 | 253.07 | 255.08 | -0.11% | |
| 252.44 | 255.94 | 250.33 | 255.36 | +2.18% | |
| 255.09 | 255.09 | 249.10 | 249.91 | +0.66% | |
| 249.19 | 250.18 | 245.37 | 248.28 | -0.91% | |
| 254.99 | 256.18 | 250.11 | 250.56 | +0.34% | |
| 248.51 | 250.00 | 244.20 | 249.70 | +0.48% | |
| 249.25 | 250.44 | 247.20 | 248.50 | -0.21% | |
| 241.78 | 252.18 | 241.78 | 249.02 | +3.81% | |
| 237.45 | 240.00 | 235.75 | 239.89 | +0.63% | |
| 235.30 | 240.43 | 235.21 | 238.38 | +2.02% | |
| 225.23 | 233.80 | 223.27 | 233.65 | +5.60% | |
| 223.79 | 226.10 | 219.62 | 221.25 | +3.50% | |
| 211.24 | 213.97 | 209.08 | 213.77 | +0.46% | |
| 209.80 | 212.95 | 209.59 | 212.79 | +1.44% | |
| 206.54 | 212.21 | 204.90 | 209.77 | -0.38% | |
| 210.44 | 213.58 | 208.19 | 210.57 | +1.10% | |
| 204.85 | 210.28 | 204.14 | 208.27 | +3.64% | |
| 201.48 | 203.80 | 199.98 | 200.95 | +0.81% | |
| 206.46 | 206.60 | 199.14 | 199.34 | -3.95% | |
| 210.61 | 212.89 | 207.12 | 207.54 | -1.97% | |
| 211.56 | 213.07 | 209.90 | 211.71 | +2.16% | |
| 207.95 | 209.35 | 206.64 | 207.24 | -1.38% | |
| 209.79 | 212.80 | 209.51 | 210.14 | +2.32% | |
| 207.40 | 207.54 | 204.32 | 205.37 | -1.62% | |
| 207.06 | 209.12 | 206.05 | 208.76 | -0.53% | |
| 213.93 | 215.14 | 208.83 | 209.87 | -2.48% | |
| 212.82 | 215.70 | 212.43 | 215.20 | +1.63% | |
| 208.35 | 212.72 | 207.45 | 211.74 | +1.96% | |
| 209.61 | 210.56 | 206.22 | 207.67 | -0.89% | |
| 210.39 | 211.71 | 208.15 | 209.53 | -1.47% | |
| 215.71 | 217.00 | 211.35 | 212.65 | -0.78% | |
| 214.19 | 215.65 | 212.43 | 214.33 | +0.39% | |
| 210.45 | 213.82 | 207.11 | 213.49 | +0.13% | |
| 214.99 | 217.32 | 212.53 | 213.21 | -2.62% | |
| 215.98 | 220.47 | 215.59 | 218.94 | +0.98% | |
| 210.47 | 217.54 | 210.15 | 216.82 | +3.88% | |
| 203.10 | 209.18 | 202.48 | 208.73 | +0.16% | |
| 204.55 | 209.73 | 203.46 | 208.39 | -0.77% | |
| 206.83 | 210.33 | 205.20 | 210.00 | +1.00% | |
| 210.73 | 211.05 | 205.35 | 207.92 | -1.29% | |
| 210.46 | 211.59 | 208.93 | 210.64 | +1.00% | |
| 205.47 | 210.36 | 203.25 | 208.56 | +1.60% | |
| 208.10 | 208.43 | 203.11 | 205.27 | -2.30% | |
| 204.76 | 211.17 | 203.75 | 210.11 | +2.56% | |
| 203.80 | 205.64 | 202.81 | 204.86 | +0.03% | |
| 202.07 | 206.86 | 201.51 | 204.79 | +1.81% | |
| 198.13 | 201.74 | 196.00 | 201.15 | +1.19% | |
| 198.88 | 201.16 | 197.28 | 198.79 | -0.41% | |
| 203.96 | 203.96 | 197.56 | 199.60 | -2.20% | |
| 208.06 | 208.57 | 202.49 | 204.08 | -1.39% | |
| 208.80 | 212.65 | 206.41 | 206.96 | -0.84% | |
| 208.97 | 212.81 | 203.35 | 208.72 | -0.76% | |
| 202.70 | 211.44 | 200.31 | 210.32 | -5.55% | |
| 224.91 | 226.31 | 220.38 | 222.69 | -4.42% | |
| 238.86 | 238.86 | 231.82 | 232.99 | -2.36% | |
| 244.98 | 246.35 | 235.45 | 238.62 | -1.79% | |
| 238.31 | 245.63 | 238.17 | 242.96 | +1.53% | |
| 239.89 | 243.32 | 237.64 | 239.30 | -1.01% | |
| 242.82 | 243.00 | 236.74 | 241.73 | -0.53% | |
| 246.37 | 247.78 | 241.53 | 243.01 | -0.68% | |
| 239.69 | 244.88 | 238.08 | 244.68 | +2.63% | |
| 239.98 | 240.95 | 237.54 | 238.42 | -0.31% | |
| 234.96 | 240.45 | 234.57 | 239.16 | +2.06% | |
| 234.05 | 235.72 | 230.90 | 234.34 | +1.31% | |
| 231.09 | 232.30 | 226.88 | 231.31 | +0.13% | |
| 233.76 | 235.09 | 229.34 | 231.00 | -3.40% | |
| 239.09 | 239.57 | 236.41 | 239.12 | +0.39% | |
| 239.31 | 240.65 | 236.63 | 238.18 | +0.65% | |
| 241.15 | 241.28 | 236.22 | 236.65 | -2.45% | |
| 246.53 | 247.66 | 240.25 | 242.60 | -1.57% | |
| 246.73 | 248.94 | 245.96 | 246.47 | -0.37% | |
| 244.57 | 247.86 | 242.24 | 247.38 | +0.44% | |
| 243.06 | 246.41 | 241.88 | 246.29 | +1.96% | |
| 239.61 | 245.29 | 239.52 | 241.56 | +0.26% | |
| 232.10 | 243.18 | 232.07 | 240.93 | +3.38% | |
| 228.84 | 234.00 | 227.18 | 233.06 | +2.90% | |
| 231.34 | 235.46 | 224.70 | 226.50 | -1.87% | |
| 232.91 | 232.99 | 230.12 | 230.82 | -0.74% | |
| 231.21 | 232.77 | 230.20 | 232.53 | +0.20% | |
| 231.94 | 232.60 | 230.77 | 232.07 | -0.19% | |
| 232.04 | 232.99 | 231.18 | 232.52 | +0.06% | |
| 232.13 | 232.95 | 231.33 | 232.38 | +0.10% | |
| 229.06 | 232.45 | 228.73 | 232.14 | +1.62% | |
| 228.61 | 229.48 | 226.71 | 228.43 | +0.48% | |
| 226.76 | 229.13 | 225.58 | 227.35 | +0.26% | |
| 225.71 | 229.23 | 224.41 | 226.76 | +2.48% | |
| 224.66 | 225.19 | 220.99 | 221.27 | -0.58% | |
| 223.04 | 223.66 | 221.13 | 222.56 | +0.01% | |
| 227.93 | 227.93 | 221.50 | 222.54 | -1.61% | |
| 229.87 | 230.08 | 225.12 | 226.19 | -1.78% | |
| 230.71 | 232.11 | 228.69 | 230.28 | -0.65% | |
| 228.81 | 232.42 | 228.46 | 231.78 | +1.69% | |
| 226.84 | 228.57 | 225.11 | 227.92 | +0.45% | |
| 229.59 | 230.83 | 226.27 | 226.89 | -1.15% | |
| 230.32 | 231.24 | 228.55 | 229.53 | +0.18% | |
| 232.77 | 233.50 | 226.80 | 229.11 | -1.41% | |
| 233.35 | 233.38 | 230.61 | 232.38 | -0.87% | |
| 235.01 | 238.97 | 233.55 | 234.42 | +0.23% | |
| 233.22 | 235.80 | 232.25 | 233.88 | +0.28% | |
| 231.24 | 233.29 | 230.22 | 233.22 | +1.77% | |
| 230.74 | 231.75 | 228.77 | 229.16 | -0.22% | |
| 226.38 | 230.52 | 223.80 | 229.67 | +1.50% | |
| 222.56 | 227.33 | 222.27 | 226.28 | +2.53% | |
| 216.35 | 222.21 | 215.18 | 220.69 | +1.63% | |
| 227.05 | 227.41 | 216.74 | 217.14 | -2.49% | |
| 223.74 | 223.74 | 218.52 | 222.69 | +0.06% | |
| 228.10 | 230.20 | 222.42 | 222.55 | -4.43% | |
| 233.25 | 234.60 | 229.19 | 232.87 | -0.78% | |
| 235.06 | 238.73 | 232.89 | 234.69 | -1.22% | |
| 243.05 | 243.75 | 236.50 | 237.58 | -2.71% | |
| 250.24 | 250.37 | 243.75 | 244.20 | -1.97% | |
| 248.41 | 249.75 | 247.23 | 249.10 | +0.28% | |
| 248.34 | 251.75 | 245.59 | 248.40 | +1.63% | |
| 242.90 | 244.90 | 238.49 | 244.41 | +0.56% | |
| 249.16 | 250.38 | 242.17 | 243.04 | -2.86% | |
| 249.03 | 251.00 | 246.16 | 250.20 | +0.35% | |
| 250.38 | 257.01 | 248.66 | 249.32 | -1.84% | |
| 255.36 | 258.60 | 252.90 | 254.00 | +4.00% | |
| 250.10 | 250.50 | 243.98 | 244.22 | +9.58% | |
| 227.06 | 228.44 | 222.75 | 222.86 | -3.23% | |
| 231.67 | 232.82 | 227.76 | 230.30 | +0.46% | |
| 228.22 | 231.49 | 226.21 | 229.25 | +1.00% | |
| 227.66 | 228.40 | 225.54 | 226.97 | +1.23% | |
| 221.97 | 225.40 | 221.90 | 224.21 | +1.41% | |
| 219.00 | 221.30 | 218.18 | 221.09 | +1.44% | |
| 219.30 | 220.01 | 216.52 | 217.95 | -1.84% | |
| 218.43 | 223.32 | 217.99 | 222.03 | +2.56% | |
| 213.88 | 216.69 | 213.59 | 216.48 | +1.61% | |
| 214.56 | 214.80 | 211.03 | 213.04 | -0.67% | |
| 215.67 | 218.59 | 212.81 | 214.47 | -0.51% | |
| 216.62 | 217.71 | 212.66 | 215.57 | -0.38% | |
| 215.56 | 219.32 | 212.60 | 216.39 | -1.67% | |
| 217.70 | 220.68 | 217.04 | 220.07 | +1.71% | |
| 226.21 | 228.25 | 216.00 | 216.37 | -4.99% | |
| 225.00 | 228.21 | 221.75 | 227.74 | +1.12% | |
| 222.92 | 226.73 | 221.19 | 225.22 | +1.55% | |
| 220.88 | 222.89 | 220.17 | 221.78 | +0.40% | |
| 221.00 | 221.73 | 216.03 | 220.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMZN chart for longer ranges.