Amazon.com, Inc. (AMZN) Price History
Daily open, high, low, close and volume for Amazon.com, Inc. (AMZN) from 2026-01-19 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | CHF 216.80 | CHF 216.80 | CHF 216.80 | CHF 216.80 | 0 |
| 2026-10-16 | CHF 208.70 | CHF 208.70 | CHF 208.70 | CHF 208.70 | 0 |
| 2026-10-15 | CHF 207.55 | CHF 207.80 | CHF 206.45 | CHF 207.80 | 162 |
| 2026-10-14 | CHF 215.10 | CHF 215.10 | CHF 215.10 | CHF 215.10 | 0 |
| 2026-10-13 | CHF 217.35 | CHF 217.35 | CHF 217.35 | CHF 217.35 | 0 |
| 2026-10-12 | CHF 217.90 | CHF 217.90 | CHF 217.90 | CHF 217.90 | 0 |
| 2026-10-09 | CHF 212.90 | CHF 212.90 | CHF 212.90 | CHF 212.90 | 50 |
| 2026-10-08 | CHF 215.85 | CHF 215.85 | CHF 215.85 | CHF 215.85 | 2 |
| 2026-10-07 | CHF 214.95 | CHF 214.95 | CHF 214.60 | CHF 214.60 | 11 |
| 2026-10-06 | CHF 212.00 | CHF 212.00 | CHF 212.00 | CHF 212.00 | 0 |
| 2026-10-05 | CHF 208.45 | CHF 208.45 | CHF 208.45 | CHF 208.45 | 2 |
| 2026-10-02 | CHF 206.55 | CHF 206.55 | CHF 206.55 | CHF 206.55 | 1 |
| 2026-10-01 | CHF 210.65 | CHF 210.65 | CHF 210.65 | CHF 210.65 | 1 |
| 2026-09-30 | CHF 209.75 | CHF 209.75 | CHF 209.75 | CHF 209.75 | 0 |
| 2026-09-29 | CHF 205.55 | CHF 205.55 | CHF 205.55 | CHF 205.55 | 50 |
| 2026-09-28 | CHF 205.15 | CHF 205.15 | CHF 205.15 | CHF 205.15 | 0 |
| 2026-09-25 | CHF 206.35 | CHF 206.35 | CHF 206.35 | CHF 206.35 | 0 |
| 2026-09-24 | CHF 204.05 | CHF 204.20 | CHF 204.05 | CHF 204.20 | 66 |
| 2026-09-23 | CHF 206.60 | CHF 206.60 | CHF 206.60 | CHF 206.60 | 0 |
| 2026-09-22 | CHF 212.20 | CHF 212.30 | CHF 208.70 | CHF 208.70 | 450 |
| 2026-09-21 | CHF 210.20 | CHF 210.20 | CHF 210.20 | CHF 210.20 | 4 |
| 2026-09-18 | CHF 208.00 | CHF 208.00 | CHF 208.00 | CHF 208.00 | 0 |
| 2026-09-17 | CHF 206.25 | CHF 208.00 | CHF 206.25 | CHF 208.00 | 104 |
| 2026-09-16 | CHF 202.95 | CHF 202.95 | CHF 202.95 | CHF 202.95 | 0 |
| 2026-09-15 | CHF 204.00 | CHF 204.00 | CHF 204.00 | CHF 204.00 | 500 |
| 2026-09-14 | CHF 207.60 | CHF 207.60 | CHF 207.60 | CHF 207.60 | 0 |
| 2026-09-11 | CHF 208.25 | CHF 209.05 | CHF 208.25 | CHF 209.05 | 18 |
| 2026-09-10 | CHF 204.10 | CHF 204.10 | CHF 204.10 | CHF 204.10 | 0 |
| 2026-09-09 | CHF 203.90 | CHF 203.90 | CHF 203.90 | CHF 203.90 | 0 |
| 2026-09-08 | CHF 208.15 | CHF 208.15 | CHF 208.15 | CHF 208.15 | 0 |
| 2026-09-07 | CHF 208.15 | CHF 208.15 | CHF 208.15 | CHF 208.15 | 9 |
| 2026-09-04 | CHF 214.45 | CHF 214.45 | CHF 210.95 | CHF 210.95 | 11 |
| 2026-09-03 | CHF 208.75 | CHF 208.75 | CHF 208.75 | CHF 208.75 | 0 |
| 2026-09-02 | CHF 201.70 | CHF 201.70 | CHF 201.70 | CHF 201.70 | 4 |
| 2026-09-01 | CHF 205.15 | CHF 205.15 | CHF 205.15 | CHF 205.15 | 0 |
| 2026-08-31 | CHF 215.90 | CHF 215.90 | CHF 215.90 | CHF 215.90 | 4 |
| 2026-08-28 | CHF 214.95 | CHF 214.95 | CHF 214.95 | CHF 214.95 | 0 |
| 2026-08-27 | CHF 206.85 | CHF 206.85 | CHF 206.85 | CHF 206.85 | 0 |
| 2026-08-26 | CHF 211.55 | CHF 211.55 | CHF 211.55 | CHF 211.55 | 1 |
| 2026-08-25 | CHF 209.10 | CHF 209.10 | CHF 209.10 | CHF 209.10 | 0 |
| 2026-08-24 | CHF 209.10 | CHF 209.10 | CHF 209.10 | CHF 209.10 | 50 |
| 2026-08-21 | CHF 207.90 | CHF 207.90 | CHF 207.90 | CHF 207.90 | 0 |
| 2026-08-20 | CHF 213.70 | CHF 213.70 | CHF 213.70 | CHF 213.70 | 4 |
| 2026-08-19 | CHF 211.15 | CHF 211.15 | CHF 211.15 | CHF 211.15 | 25 |
| 2026-08-18 | CHF 212.65 | CHF 212.65 | CHF 212.65 | CHF 212.65 | 5 |
| 2026-08-17 | CHF 212.55 | CHF 212.55 | CHF 212.55 | CHF 212.55 | 0 |
| 2026-08-14 | CHF 216.35 | CHF 216.35 | CHF 216.35 | CHF 216.35 | 3 |
| 2026-08-13 | CHF 217.25 | CHF 217.25 | CHF 217.25 | CHF 217.25 | 0 |
| 2026-08-12 | CHF 218.95 | CHF 218.95 | CHF 218.95 | CHF 218.95 | 0 |
| 2026-08-11 | CHF 222.25 | CHF 222.25 | CHF 222.25 | CHF 222.25 | 0 |
| 2026-08-10 | CHF 224.00 | CHF 224.00 | CHF 223.50 | CHF 223.50 | 49 |
| 2026-08-07 | CHF 223.60 | CHF 223.60 | CHF 223.60 | CHF 223.60 | 0 |
| 2026-08-06 | CHF 223.60 | CHF 223.60 | CHF 223.60 | CHF 223.60 | 0 |
| 2026-08-05 | CHF 227.55 | CHF 227.55 | CHF 227.55 | CHF 227.55 | 0 |
| 2026-08-04 | CHF 225.40 | CHF 227.55 | CHF 225.40 | CHF 227.55 | 21 |
| 2026-08-03 | CHF 215.40 | CHF 215.40 | CHF 215.40 | CHF 215.40 | 0 |
| 2026-07-31 | CHF 215.40 | CHF 215.40 | CHF 215.40 | CHF 215.40 | 0 |
| 2026-07-30 | CHF 182.98 | CHF 182.98 | CHF 182.98 | CHF 182.98 | 3 |
| 2026-07-29 | CHF 187.90 | CHF 187.90 | CHF 187.90 | CHF 187.90 | 0 |
| 2026-07-28 | CHF 188.90 | CHF 188.90 | CHF 188.90 | CHF 188.90 | 0 |
| 2026-07-27 | CHF 190.58 | CHF 190.58 | CHF 190.58 | CHF 190.58 | 0 |
| 2026-07-24 | CHF 190.58 | CHF 190.58 | CHF 190.58 | CHF 190.58 | 0 |
| 2026-07-23 | CHF 190.16 | CHF 190.16 | CHF 190.16 | CHF 190.16 | 0 |
| 2026-07-22 | CHF 198.58 | CHF 198.58 | CHF 198.58 | CHF 198.58 | 0 |
| 2026-07-21 | CHF 201.90 | CHF 201.90 | CHF 201.90 | CHF 201.90 | 0 |
| 2026-07-20 | CHF 203.10 | CHF 203.10 | CHF 203.10 | CHF 203.10 | 0 |
| 2026-07-17 | CHF 201.15 | CHF 201.15 | CHF 201.15 | CHF 201.15 | 0 |
| 2026-07-16 | CHF 206.05 | CHF 206.05 | CHF 206.05 | CHF 206.05 | 0 |
| 2026-07-15 | CHF 205.80 | CHF 205.80 | CHF 205.80 | CHF 205.80 | 0 |
| 2026-07-14 | CHF 199.00 | CHF 199.00 | CHF 199.00 | CHF 199.00 | 0 |
| 2026-07-13 | CHF 201.50 | CHF 201.50 | CHF 201.50 | CHF 201.50 | 0 |
| 2026-07-10 | CHF 198.06 | CHF 198.06 | CHF 198.06 | CHF 198.06 | 0 |
| 2026-07-09 | CHF 195.48 | CHF 195.48 | CHF 195.48 | CHF 195.48 | 0 |
| 2026-07-08 | CHF 199.06 | CHF 199.06 | CHF 199.06 | CHF 199.06 | 0 |
| 2026-07-07 | CHF 199.06 | CHF 199.06 | CHF 199.06 | CHF 199.06 | 2 |
| 2026-07-06 | CHF 197.06 | CHF 197.06 | CHF 197.06 | CHF 197.06 | 0 |
| 2026-07-03 | CHF 195.80 | CHF 195.80 | CHF 195.80 | CHF 195.80 | 0 |
| 2026-07-02 | CHF 201.45 | CHF 201.45 | CHF 201.45 | CHF 201.45 | 3 |
| 2026-07-01 | CHF 197.20 | CHF 197.20 | CHF 197.20 | CHF 197.20 | 0 |
| 2026-06-30 | CHF 198.28 | CHF 198.28 | CHF 198.28 | CHF 198.28 | 10 |
| 2026-06-29 | CHF 194.67 | CHF 194.67 | CHF 194.67 | CHF 194.67 | 0 |
| 2026-06-26 | CHF 186.82 | CHF 186.82 | CHF 186.82 | CHF 186.82 | 8 |
| 2026-06-25 | CHF 187.34 | CHF 187.34 | CHF 187.34 | CHF 187.34 | 0 |
| 2026-06-24 | CHF 195.26 | CHF 195.26 | CHF 195.26 | CHF 195.26 | 0 |
| 2026-06-23 | CHF 189.71 | CHF 189.71 | CHF 189.71 | CHF 189.71 | 0 |
| 2026-06-22 | CHF 189.71 | CHF 189.71 | CHF 189.71 | CHF 189.71 | 4 |
| 2026-06-19 | CHF 193.22 | CHF 193.22 | CHF 193.22 | CHF 193.22 | 0 |
| 2026-06-18 | CHF 193.22 | CHF 193.22 | CHF 193.22 | CHF 193.22 | 0 |
| 2026-06-17 | CHF 191.90 | CHF 191.90 | CHF 191.90 | CHF 191.90 | 0 |
| 2026-06-16 | CHF 196.17 | CHF 196.17 | CHF 196.17 | CHF 196.17 | 0 |
| 2026-06-15 | CHF 193.85 | CHF 193.85 | CHF 193.85 | CHF 193.85 | 0 |
| 2026-06-12 | CHF 192.81 | CHF 192.81 | CHF 192.81 | CHF 192.81 | 2 |
| 2026-06-11 | CHF 190.00 | CHF 190.00 | CHF 190.00 | CHF 190.00 | 15 |
| 2026-06-10 | CHF 196.69 | CHF 196.69 | CHF 196.69 | CHF 196.69 | 36 |
| 2026-06-09 | CHF 194.67 | CHF 194.67 | CHF 194.67 | CHF 194.67 | 0 |
| 2026-06-08 | CHF 201.00 | CHF 201.00 | CHF 201.00 | CHF 201.00 | 5 |
| 2026-06-05 | CHF 200.32 | CHF 200.32 | CHF 200.32 | CHF 200.32 | 0 |
| 2026-06-04 | CHF 199.13 | CHF 199.13 | CHF 199.13 | CHF 199.13 | 0 |
| 2026-06-03 | CHF 199.13 | CHF 199.13 | CHF 199.13 | CHF 199.13 | 0 |
| 2026-06-02 | CHF 208.40 | CHF 208.40 | CHF 208.40 | CHF 208.40 | 1 |
| 2026-06-01 | CHF 216.79 | CHF 216.79 | CHF 216.79 | CHF 216.79 | 5 |
| 2026-05-29 | CHF 211.78 | CHF 211.78 | CHF 211.78 | CHF 211.78 | 0 |
| 2026-05-28 | CHF 211.78 | CHF 211.78 | CHF 211.78 | CHF 211.78 | 0 |
| 2026-05-27 | CHF 211.78 | CHF 211.78 | CHF 211.78 | CHF 211.78 | 0 |
| 2026-05-26 | CHF 208.61 | CHF 208.61 | CHF 208.61 | CHF 208.61 | 0 |
| 2026-05-22 | CHF 210.09 | CHF 210.09 | CHF 210.09 | CHF 210.09 | 0 |
| 2026-05-21 | CHF 206.73 | CHF 206.73 | CHF 206.73 | CHF 206.73 | 0 |
| 2026-05-20 | CHF 206.73 | CHF 206.73 | CHF 206.73 | CHF 206.73 | 3 |
| 2026-05-19 | CHF 203.59 | CHF 203.59 | CHF 203.59 | CHF 203.59 | 0 |
| 2026-05-18 | CHF 207.70 | CHF 207.70 | CHF 207.70 | CHF 207.70 | 0 |
| 2026-05-15 | CHF 206.50 | CHF 206.50 | CHF 206.50 | CHF 206.50 | 0 |
| 2026-05-13 | CHF 209.56 | CHF 209.56 | CHF 206.50 | CHF 206.50 | 260 |
| 2026-05-12 | CHF 208.30 | CHF 208.30 | CHF 208.30 | CHF 208.30 | 0 |
| 2026-05-11 | CHF 213.16 | CHF 213.16 | CHF 213.16 | CHF 213.16 | 0 |
| 2026-05-08 | CHF 213.51 | CHF 213.51 | CHF 213.51 | CHF 213.51 | 0 |
| 2026-05-07 | CHF 213.97 | CHF 213.97 | CHF 213.97 | CHF 213.97 | 0 |
| 2026-05-06 | CHF 218.37 | CHF 218.37 | CHF 218.37 | CHF 218.37 | 5 |
| 2026-05-05 | CHF 214.30 | CHF 214.30 | CHF 214.30 | CHF 214.30 | 0 |
| 2026-05-04 | CHF 212.94 | CHF 212.94 | CHF 212.94 | CHF 212.94 | 0 |
| 2026-04-30 | CHF 216.60 | CHF 216.60 | CHF 204.74 | CHF 204.74 | 10 |
| 2026-04-29 | CHF 207.38 | CHF 207.38 | CHF 207.38 | CHF 207.38 | 0 |
| 2026-04-28 | CHF 206.15 | CHF 206.15 | CHF 206.15 | CHF 206.15 | 0 |
| 2026-04-27 | CHF 212.59 | CHF 212.59 | CHF 210.19 | CHF 210.19 | 98 |
| 2026-04-24 | CHF 204.10 | CHF 204.10 | CHF 204.10 | CHF 204.10 | 0 |
| 2026-04-23 | CHF 200.41 | CHF 200.41 | CHF 200.41 | CHF 200.41 | 0 |
| 2026-04-22 | CHF 197.90 | CHF 197.90 | CHF 197.90 | CHF 197.90 | 0 |
| 2026-04-21 | CHF 197.90 | CHF 197.90 | CHF 197.90 | CHF 197.90 | 0 |
| 2026-04-20 | CHF 197.90 | CHF 197.90 | CHF 197.90 | CHF 197.90 | 100 |
| 2026-04-17 | CHF 196.49 | CHF 196.49 | CHF 196.49 | CHF 196.49 | 0 |
| 2026-04-16 | CHF 196.49 | CHF 196.49 | CHF 196.49 | CHF 196.49 | 26 |
| 2026-04-15 | CHF 192.87 | CHF 192.87 | CHF 192.87 | CHF 192.87 | 0 |
| 2026-04-14 | CHF 191.81 | CHF 191.81 | CHF 191.81 | CHF 191.81 | 0 |
| 2026-04-13 | CHF 187.44 | CHF 187.44 | CHF 187.44 | CHF 187.44 | 0 |
| 2026-04-10 | CHF 187.44 | CHF 187.44 | CHF 187.44 | CHF 187.44 | 0 |
| 2026-04-09 | CHF 180.18 | CHF 180.18 | CHF 180.18 | CHF 180.18 | 0 |
| 2026-04-08 | CHF 173.37 | CHF 173.37 | CHF 173.37 | CHF 173.37 | 0 |
| 2026-04-07 | CHF 167.30 | CHF 167.30 | CHF 167.30 | CHF 167.30 | 0 |
| 2026-04-02 | CHF 167.30 | CHF 167.30 | CHF 167.30 | CHF 167.30 | 0 |
| 2026-04-01 | CHF 167.30 | CHF 167.30 | CHF 167.30 | CHF 167.30 | 0 |
| 2026-03-31 | CHF 165.35 | CHF 165.35 | CHF 161.22 | CHF 161.22 | 4 |
| 2026-03-30 | CHF 161.41 | CHF 161.41 | CHF 161.41 | CHF 161.41 | 0 |
| 2026-03-27 | CHF 161.01 | CHF 161.01 | CHF 161.01 | CHF 161.01 | 0 |
| 2026-03-26 | CHF 166.66 | CHF 166.66 | CHF 166.66 | CHF 166.66 | 0 |
| 2026-03-25 | CHF 164.69 | CHF 164.69 | CHF 164.69 | CHF 164.69 | 0 |
| 2026-03-24 | CHF 164.69 | CHF 164.69 | CHF 164.69 | CHF 164.69 | 0 |
| 2026-03-23 | CHF 163.96 | CHF 163.96 | CHF 163.96 | CHF 163.96 | 0 |
| 2026-03-20 | CHF 165.10 | CHF 165.10 | CHF 165.10 | CHF 165.10 | 0 |
| 2026-03-19 | CHF 165.10 | CHF 165.10 | CHF 165.10 | CHF 165.10 | 0 |
| 2026-03-18 | CHF 166.78 | CHF 166.78 | CHF 166.78 | CHF 166.78 | 0 |
| 2026-03-17 | CHF 165.86 | CHF 165.86 | CHF 165.86 | CHF 165.86 | 0 |
| 2026-03-16 | CHF 165.86 | CHF 165.86 | CHF 165.86 | CHF 165.86 | 0 |
| 2026-03-13 | CHF 165.86 | CHF 165.86 | CHF 165.86 | CHF 165.86 | 0 |
| 2026-03-12 | CHF 165.86 | CHF 165.86 | CHF 165.86 | CHF 165.86 | 0 |
| 2026-03-11 | CHF 165.86 | CHF 165.86 | CHF 165.86 | CHF 165.86 | 0 |
| 2026-03-10 | CHF 165.00 | CHF 165.00 | CHF 165.00 | CHF 165.00 | 0 |
| 2026-03-09 | CHF 165.00 | CHF 165.00 | CHF 165.00 | CHF 165.00 | 50 |
| 2026-03-06 | CHF 175.09 | CHF 175.09 | CHF 175.09 | CHF 175.09 | 15 |
| 2026-03-05 | CHF 168.67 | CHF 168.67 | CHF 168.67 | CHF 168.67 | 0 |
| 2026-03-04 | CHF 160.02 | CHF 160.02 | CHF 160.02 | CHF 160.02 | 0 |
| 2026-03-03 | CHF 160.02 | CHF 160.02 | CHF 160.02 | CHF 160.02 | 0 |
| 2026-03-02 | CHF 159.55 | CHF 159.55 | CHF 159.55 | CHF 159.55 | 10 |
| 2026-02-27 | CHF 161.63 | CHF 161.63 | CHF 161.63 | CHF 161.63 | 4 |
| 2026-02-26 | CHF 162.09 | CHF 162.09 | CHF 162.09 | CHF 162.09 | 0 |
| 2026-02-25 | CHF 165.20 | CHF 165.20 | CHF 163.80 | CHF 163.80 | 61 |
| 2026-02-24 | CHF 160.29 | CHF 160.29 | CHF 160.29 | CHF 160.29 | 0 |
| 2026-02-23 | CHF 158.67 | CHF 158.67 | CHF 158.67 | CHF 158.67 | 37 |
| 2026-02-20 | CHF 160.25 | CHF 160.25 | CHF 160.25 | CHF 160.25 | 0 |
| 2026-02-19 | CHF 158.11 | CHF 158.11 | CHF 158.11 | CHF 158.11 | 0 |
| 2026-02-18 | CHF 158.10 | CHF 158.10 | CHF 158.10 | CHF 158.10 | 0 |
| 2026-02-17 | CHF 154.15 | CHF 154.15 | CHF 154.15 | CHF 154.15 | 0 |
| 2026-02-16 | CHF 153.06 | CHF 153.06 | CHF 153.06 | CHF 153.06 | 0 |
| 2026-02-13 | CHF 153.06 | CHF 153.06 | CHF 153.06 | CHF 153.06 | 0 |
| 2026-02-12 | CHF 153.06 | CHF 153.06 | CHF 153.06 | CHF 153.06 | 0 |
| 2026-02-11 | CHF 158.73 | CHF 158.73 | CHF 158.73 | CHF 158.73 | 0 |
| 2026-02-10 | CHF 159.83 | CHF 159.83 | CHF 159.83 | CHF 159.83 | 0 |
| 2026-02-09 | CHF 166.51 | CHF 166.51 | CHF 157.75 | CHF 157.75 | 46 |
| 2026-02-06 | CHF 162.50 | CHF 162.50 | CHF 158.85 | CHF 158.85 | 28 |
| 2026-02-05 | CHF 175.34 | CHF 175.34 | CHF 175.34 | CHF 175.34 | 0 |
| 2026-02-04 | CHF 185.13 | CHF 185.13 | CHF 185.13 | CHF 185.13 | 0 |
| 2026-02-03 | CHF 185.13 | CHF 185.13 | CHF 185.13 | CHF 185.13 | 0 |
| 2026-02-02 | CHF 189.61 | CHF 189.61 | CHF 189.61 | CHF 189.61 | 0 |
| 2026-01-30 | CHF 186.75 | CHF 186.75 | CHF 186.75 | CHF 186.75 | 0 |
| 2026-01-29 | CHF 186.75 | CHF 186.75 | CHF 186.75 | CHF 186.75 | 0 |
| 2026-01-28 | CHF 186.75 | CHF 186.75 | CHF 186.75 | CHF 186.75 | 0 |
| 2026-01-27 | CHF 186.75 | CHF 186.75 | CHF 186.75 | CHF 186.75 | 0 |
| 2026-01-26 | CHF 187.38 | CHF 187.38 | CHF 187.38 | CHF 187.38 | 0 |
| 2026-01-23 | CHF 187.38 | CHF 187.38 | CHF 187.38 | CHF 187.38 | 0 |
| 2026-01-22 | CHF 184.62 | CHF 184.62 | CHF 184.62 | CHF 184.62 | 0 |
| 2026-01-21 | CHF 184.23 | CHF 184.23 | CHF 184.23 | CHF 184.23 | 0 |
| 2026-01-20 | CHF 184.23 | CHF 184.23 | CHF 184.23 | CHF 184.23 | 0 |
| 2026-01-19 | CHF 184.23 | CHF 184.23 | CHF 184.23 | CHF 184.23 | 0 |