Amazon.com, Inc.
AMZNNASDAQConsumer Cyclical● Active
$246.03
$-7.76(-3.06%)
Market Cap$2.65T
P/E Ratio—
52W High$278.56
52W Low$196
Amazon.com, Inc.（AMZN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amzn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$278.56
May 5, 2026
-11.7% from here
5-Year Low5Y
$81.43
Jan 6, 2023
+202.1% from low
IPO Priceadj.
$0.0979
May 15, 1997
+251.2K% since IPO
1 Year Ago
$216.98
Jun 9, 2025
+13.4% in 1Y
5 Years Ago
$163.21
Jun 8, 2021
+50.7% in 5Y
10 Years Ago
$36.33
Jun 8, 2016
+577.2% in 10Y
Historical Price Data · AMZN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $254.26 | $256.38 | $245.78 | $246.03 | $246.03 | 55.6M | -3.24% |
| Jun 4, 2026 | $253.12 | $255.83 | $251.75 | $253.79 | $253.79 | 35.6M | +0.26% |
| Jun 3, 2026 | $254.70 | $257.09 | $247.71 | $250.02 | $250.02 | 51.4M | -1.84% |
| Jun 2, 2026 | $257.16 | $261.20 | $254.37 | $256.52 | $256.52 | 41.8M | -0.25% |
| Jun 1, 2026 | $266.29 | $266.63 | $260.70 | $261.26 | $261.26 | 53.6M | -1.89% |
| May 29, 2026 | $271.29 | $274.75 | $269.64 | $270.64 | $270.64 | 54.7M | -0.24% |
| May 28, 2026 | $272.27 | $274.50 | $267.44 | $274.00 | $274.00 | 40.6M | +0.64% |
| May 27, 2026 | $266.15 | $272.41 | $265.70 | $271.85 | $271.85 | 40.1M | +2.14% |
| May 26, 2026 | $267.94 | $269.30 | $262.07 | $265.29 | $265.29 | 38.0M | -0.99% |
| May 22, 2026 | $268.65 | $269.79 | $266.24 | $266.32 | $266.32 | 27.5M | -0.87% |
| May 21, 2026 | $263.50 | $269.49 | $261.37 | $268.46 | $268.46 | 36.6M | +1.88% |
| May 20, 2026 | $260.05 | $265.58 | $259.53 | $265.01 | $265.01 | 34.9M | +1.91% |
| May 19, 2026 | $262.04 | $262.25 | $255.19 | $259.34 | $259.34 | 40.3M | -1.03% |
| May 18, 2026 | $263.87 | $268.85 | $262.53 | $264.86 | $264.86 | 33.7M | +0.38% |
| May 15, 2026 | $262.50 | $264.36 | $260.89 | $264.14 | $264.14 | 40.8M | +0.62% |
| May 14, 2026 | $269.15 | $270.78 | $266.63 | $267.22 | $267.22 | 31.3M | -0.72% |
| May 13, 2026 | $264.43 | $270.72 | $263.20 | $270.13 | $270.13 | 39.7M | +2.16% |
| May 12, 2026 | $266.71 | $267.65 | $262.63 | $265.82 | $265.82 | 36.8M | -0.33% |
| May 11, 2026 | $269.83 | $273.63 | $268.48 | $268.99 | $268.99 | 38.2M | -0.31% |
| May 8, 2026 | $271.63 | $274.00 | $269.95 | $272.68 | $272.68 | 34.7M | +0.39% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMZN
Jan 1 → Dec 31 · 6 years2026+6.3%$231.34 → $246.03
+6.3%
2025+4.0%$222.03 → $230.82
+4.0%
2024+44.8%$151.54 → $219.39
+44.8%
2023+77.8%$85.46 → $151.94
+77.8%
2022-49.9%$167.55 → $84.00
-49.9%
2021+1.9%$163.64 → $166.72
+1.9%
Best Year2023 · +77.8%
Worst Year2022 · -49.9%
Positive Years5 / 6
Avg Annual Return+14.1%
6Y Total Return+50.3%
6Y CAGR~+7.0% / yr
Similar Companies in Consumer Cyclical
View sector
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2B
Starbucks Corporation
SBUX
$95.29+0.00%
Mkt Cap $108.6BWhat If You Invested in AMZN?
If you invested $1,000 in AMZN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,772
Total Return+577.2%
CAGR~+21.1% / yr
Profit+$5,772
Based on Jun 8, 2016 · $36.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amazon.com, Inc.（AMZN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $246.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMZN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMZN 历史股价FMP 日线复权 OHLCV