AMZN: Amazon.com, Inc. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.4711

CLOSE 3.4533

Low

LOW 2.05

High

HIGH 5.65

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	2.73	2.97	2.67	2.96
01/05/1999	2.74	3.24	2.66	3.11
01/06/1999	3.41	3.51	3.35	3.45
01/07/1999	3.43	4.01	3.33	3.97
01/08/1999	4.61	4.98	3.8	4.01
01/11/1999	4.6	4.63	4.19	4.62
01/12/1999	4.51	4.55	3.98	4.08
01/13/1999	3.13	4.09	3.13	3.7
01/14/1999	3.75	3.98	3.4	3.45
01/15/1999	3.5	3.75	3.44	3.51
01/19/1999	3.76	3.76	3.41	3.5
01/20/1999	3.38	3.43	2.74	2.83
01/21/1999	2.61	2.76	2.31	2.65
01/22/1999	2.49	3.15	2.47	3.08
01/25/1999	3.04	3.08	2.75	2.81
01/26/1999	2.82	3.03	2.77	2.88
01/27/1999	3.35	3.49	3	3.14
01/28/1999	3.16	3.22	3.01	3.07
01/29/1999	3.04	3.04	2.88	2.92
02/01/1999	2.94	3.06	2.88	2.9
02/02/1999	2.91	2.91	2.71	2.76
02/03/1999	2.73	3.15	2.71	3.14
02/04/1999	3.13	3.17	2.91	2.95
02/05/1999	2.93	3.07	2.81	2.9
02/08/1999	2.86	2.88	2.64	2.73
02/09/1999	2.7	2.7	2.5	2.5
02/10/1999	2.46	2.58	2.38	2.44
02/11/1999	2.51	2.75	2.49	2.75
02/12/1999	2.7	2.75	2.59	2.61
02/16/1999	2.67	2.71	2.42	2.47
02/17/1999	2.46	2.55	2.31	2.34
02/18/1999	2.41	2.41	2.11	2.24
02/19/1999	2.36	2.56	2.28	2.55
02/22/1999	2.54	2.74	2.45	2.66
02/23/1999	2.75	2.93	2.74	2.88
02/24/1999	2.94	3.05	2.76	2.77
02/25/1999	2.92	3.14	2.87	3.13
02/26/1999	3.17	3.25	3.03	3.2
03/01/1999	3.18	3.4	3.1	3.33
03/02/1999	3.36	3.39	3.03	3.03
03/03/1999	3.09	3.19	3.01	3.09
03/04/1999	3.14	3.18	2.9	3
03/05/1999	3.1	3.11	2.96	3.04
03/08/1999	3.04	3.16	2.98	3.05
03/09/1999	3.13	3.33	3.09	3.25
03/10/1999	3.42	3.47	3.35	3.43
03/11/1999	3.49	3.57	3.28	3.37
03/12/1999	3.35	3.38	3.22	3.33
03/15/1999	3.33	3.48	3.28	3.47
03/16/1999	3.48	3.51	3.32	3.35
03/17/1999	3.28	3.34	3.21	3.28
03/18/1999	3.32	3.5	3.31	3.46
03/19/1999	3.55	3.58	3.38	3.38
03/22/1999	3.33	3.41	3.26	3.3
03/23/1999	3.22	3.25	2.95	2.98
03/24/1999	2.93	3.1	2.85	3.09
03/25/1999	3.22	3.5	3.2	3.5
03/26/1999	3.5	3.69	3.43	3.48
03/29/1999	3.75	3.79	3.7	3.74
03/30/1999	3.8	4.24	3.79	4.12
03/31/1999	4.28	4.45	4.13	4.3
04/01/1999	4.48	4.5	4.19	4.28
04/05/1999	4.32	4.69	4.29	4.66
04/06/1999	4.61	4.89	4.49	4.57
04/07/1999	4.67	4.68	4.28	4.4
04/08/1999	4.37	4.6	4.15	4.47
04/09/1999	4.45	4.65	4.39	4.57
04/12/1999	4.4	4.71	4.4	4.61
04/13/1999	4.67	4.8	4.46	4.46
04/14/1999	4.55	4.61	4.17	4.2
04/15/1999	4.15	4.26	3.78	4.18
04/16/1999	4.6	4.79	4.52	4.75
04/19/1999	4.72	4.72	3.88	3.97
04/20/1999	3.93	4.36	3.84	4.3
04/21/1999	4.31	4.55	4.22	4.48
04/22/1999	4.61	4.78	4.45	4.75
04/23/1999	4.82	5.41	4.79	5.25
04/26/1999	5.23	5.4	5.1	5.18
04/27/1999	5.43	5.53	5.05	5.15
04/28/1999	5	5.05	4.56	4.84
04/29/1999	4.31	4.54	4.13	4.21
04/30/1999	4.43	4.5	4.13	4.3
05/03/1999	4.17	4.18	3.75	3.77
05/04/1999	3.82	4.01	3.51	3.58
05/05/1999	3.6	3.71	3.35	3.66
05/06/1999	3.7	3.78	3.39	3.43
05/07/1999	3.52	3.6	3.28	3.41
05/10/1999	3.42	3.68	3.35	3.67
05/11/1999	3.77	3.85	3.6	3.71
05/12/1999	3.7	3.72	3.54	3.57
05/13/1999	3.61	3.7	3.4	3.4
05/14/1999	3.33	3.37	3.25	3.31
05/17/1999	3.25	3.45	3.04	3.44
05/18/1999	3.41	3.44	3.27	3.32
05/19/1999	3.35	3.49	3.34	3.49
05/20/1999	3.42	3.45	3.26	3.27
05/21/1999	3.27	3.3	3.14	3.21
05/24/1999	3.22	3.23	2.9	2.94
05/25/1999	2.93	3.03	2.78	2.79
05/26/1999	2.83	3.05	2.61	3.02
05/27/1999	2.99	3.01	2.85	2.86
05/28/1999	2.89	3.01	2.8	2.97
06/01/1999	2.79	2.84	2.62	2.65
06/02/1999	2.62	2.88	2.43	2.8
06/03/1999	2.85	2.86	2.61	2.63
06/04/1999	2.64	2.75	2.54	2.71
06/07/1999	2.71	3	2.7	2.93
06/08/1999	3	3.03	2.76	2.79
06/09/1999	2.85	2.86	2.74	2.85
06/10/1999	2.8	2.95	2.75	2.9
06/11/1999	2.88	2.93	2.62	2.65
06/14/1999	2.6	2.61	2.24	2.3
06/15/1999	2.31	2.49	2.27	2.41
06/16/1999	2.53	2.83	2.53	2.79
06/17/1999	2.79	2.98	2.74	2.82
06/18/1999	2.8	2.86	2.74	2.78
06/21/1999	2.84	3.09	2.79	3.09
06/22/1999	3.08	3.24	2.91	2.94
06/23/1999	2.89	3.03	2.8	2.94
06/24/1999	2.95	2.97	2.83	2.84
06/25/1999	2.91	2.94	2.7	2.75
06/28/1999	2.78	2.8	2.56	2.77
06/29/1999	2.76	2.96	2.72	2.9
06/30/1999	2.91	3.23	2.88	3.13
07/01/1999	3.13	3.16	2.95	3.06
07/02/1999	3.08	3.15	3.02	3.1
07/06/1999	3.2	3.33	3.14	3.17
07/07/1999	3.15	3.19	3	3.05
07/08/1999	3.14	3.19	3.03	3.13
07/09/1999	3.15	3.19	3.1	3.14
07/12/1999	3.13	3.14	2.9	2.93
07/13/1999	2.91	3.18	2.88	3.15
07/14/1999	3.18	3.38	3.15	3.38
07/15/1999	3.38	3.54	3.33	3.49
07/16/1999	3.47	3.56	3.4	3.44
07/19/1999	3.4	3.42	3.29	3.29
07/20/1999	3.23	3.23	3	3
07/21/1999	3.03	3.21	3.01	3.14
07/22/1999	2.91	2.93	2.62	2.67
07/23/1999	2.75	2.87	2.58	2.86
07/26/1999	2.76	2.89	2.63	2.65
07/27/1999	2.73	2.76	2.5	2.53
07/28/1999	2.55	2.65	2.49	2.64
07/29/1999	2.56	2.61	2.5	2.54
07/30/1999	2.55	2.57	2.44	2.5
08/02/1999	2.46	2.55	2.35	2.35
08/03/1999	2.42	2.42	2.24	2.37
08/04/1999	2.34	2.41	2.2	2.21
08/05/1999	2.19	2.45	2.05	2.43
08/06/1999	2.42	2.49	2.23	2.24
08/09/1999	2.29	2.29	2.11	2.14
08/10/1999	2.13	2.3	2.05	2.28
08/11/1999	2.31	2.38	2.13	2.27
08/12/1999	2.28	2.39	2.23	2.29
08/13/1999	2.38	2.44	2.35	2.44
08/16/1999	2.46	2.52	2.39	2.46
08/17/1999	2.51	2.74	2.5	2.73
08/18/1999	2.88	2.94	2.81	2.83
08/19/1999	2.77	2.78	2.63	2.65
08/20/1999	2.66	2.84	2.63	2.84
08/23/1999	2.9	3.01	2.89	2.96
08/24/1999	2.9	3.14	2.9	3
08/25/1999	3.07	3.33	3.04	3.32
08/26/1999	3.33	3.39	3.19	3.21
08/27/1999	3.26	3.26	3.13	3.21
08/30/1999	3.19	3.25	2.95	2.98
08/31/1999	2.96	3.12	2.8	3.11
09/01/1999	3.18	3.18	2.94	2.98
09/02/1999	2.88	3.1	2.87	3
09/03/1999	3.18	3.2	3.03	3.12
09/07/1999	3.19	3.22	3.11	3.15
09/08/1999	3.1	3.16	3.05	3.07
09/09/1999	3.18	3.22	3.12	3.18
09/10/1999	3.3	3.4	3.24	3.33
09/13/1999	3.28	3.3	3.13	3.17
09/14/1999	3.14	3.32	3.14	3.3
09/15/1999	3.39	3.4	3.25	3.28
09/16/1999	3.25	3.29	3.14	3.26
09/17/1999	3.28	3.3	3.14	3.19
09/20/1999	3.18	3.25	3.13	3.14
09/21/1999	3.08	3.2	3.05	3.11
09/22/1999	3.14	3.33	3.03	3.3
09/23/1999	3.35	3.44	3.06	3.11
09/24/1999	3.1	3.3	3.08	3.25
09/27/1999	3.31	3.39	3.09	3.13
09/28/1999	3.13	3.33	3.06	3.29
09/29/1999	3.33	4.25	3.29	4.04
09/30/1999	3.99	4.08	3.81	4
10/01/1999	3.85	3.96	3.83	3.86
10/04/1999	3.97	3.99	3.79	3.85
10/05/1999	3.86	3.99	3.74	3.92
10/06/1999	3.98	4.18	3.98	4.12
10/07/1999	4.28	4.5	4.18	4.37
10/08/1999	4.34	4.47	4.22	4.46
10/11/1999	4.46	4.47	4.34	4.42
10/12/1999	4.38	4.43	4.24	4.25
10/13/1999	4.13	4.25	3.98	4
10/14/1999	4.03	4.17	3.92	3.98
10/15/1999	3.79	3.85	3.7	3.75
10/18/1999	3.75	3.83	3.55	3.7
10/19/1999	3.88	3.91	3.78	3.83
10/20/1999	3.92	4.03	3.82	4.03
10/21/1999	3.9	4.14	3.85	4.04
10/22/1999	4.07	4.18	3.9	3.93
10/25/1999	3.95	4.15	3.9	4.14
10/26/1999	4.16	4.22	4.01	4.06
10/27/1999	3.97	3.97	3.74	3.8
10/28/1999	3.48	3.66	3.29	3.55
10/29/1999	3.64	3.64	3.46	3.53
11/01/1999	3.4	3.59	3.32	3.46
11/02/1999	3.49	3.5	3.25	3.32
11/03/1999	3.41	3.43	3.25	3.29
11/04/1999	3.36	3.39	3.05	3.15
11/05/1999	3.24	3.28	3.11	3.25
11/08/1999	3.24	4	3.18	3.9
11/09/1999	4.1	4.15	3.5	3.54
11/10/1999	3.58	3.75	3.51	3.6
11/11/1999	3.74	3.83	3.57	3.65
11/12/1999	3.69	3.75	3.54	3.75
11/15/1999	3.78	3.8	3.67	3.68
11/16/1999	3.71	3.98	3.69	3.95
11/17/1999	3.9	4	3.77	3.83
11/18/1999	3.84	3.91	3.76	3.9
11/19/1999	3.89	3.91	3.8	3.9
11/22/1999	3.89	4.13	3.8	4.03
11/23/1999	4.02	4.28	3.81	4.09
11/24/1999	4.21	4.39	4.16	4.36
11/26/1999	4.55	4.76	4.53	4.66
11/29/1999	4.78	4.84	4.51	4.52
11/30/1999	4.41	4.44	4.19	4.25
12/01/1999	4.36	4.39	4.1	4.25
12/02/1999	4.3	4.57	4.28	4.45
12/03/1999	4.63	4.67	4.3	4.33
12/06/1999	4.34	4.49	4.23	4.39
12/07/1999	4.4	4.4	4.22	4.3
12/08/1999	4.34	4.65	4.3	4.43
12/09/1999	4.78	5.65	4.67	5.18
12/10/1999	5.6	5.6	5.22	5.33
12/13/1999	5.33	5.33	5.08	5.13
12/14/1999	5.19	5.2	4.68	4.78
12/15/1999	4.64	4.97	4.55	4.83
12/16/1999	4.91	4.94	4.68	4.74
12/17/1999	4.86	4.88	4.69	4.7
12/20/1999	4.89	5.1	4.75	4.85
12/21/1999	4.83	5.02	4.78	4.99
12/22/1999	5.03	5.03	4.78	4.88
12/23/1999	4.9	4.95	4.45	4.5
12/27/1999	4.39	4.41	4	4.06
12/28/1999	4.15	4.33	4.08	4.12
12/29/1999	4.17	4.27	4.13	4.18
12/30/1999	4.23	4.26	3.93	3.95
12/31/1999	3.97	3.97	3.8	3.81

Menu

Create your free account now!

AMZN: Amazon.com, Inc. Historical Data

1999 Historical Chart

Average

Low

High