AMZN: Amazon.com, Inc. Historical Data

2001 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 0.6132

CLOSE 0.61

Low

LOW 0.2755

High

HIGH 1.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	0.7906	0.8	0.6813	0.6938
01/03/2001	0.6813	0.8938	0.6781	0.8781
01/04/2001	0.85	0.8781	0.7719	0.775
01/05/2001	0.775	0.7938	0.6781	0.7281
01/08/2001	0.7219	0.7781	0.6875	0.7469
01/09/2001	0.7281	0.8313	0.7281	0.8188
01/10/2001	0.7922	0.85	0.7781	0.825
01/11/2001	0.7875	0.8656	0.7813	0.85
01/12/2001	0.8672	0.925	0.8563	0.8844
01/16/2001	0.9156	0.9188	0.8625	0.9031
01/17/2001	0.9438	0.9781	0.8875	0.9188
01/18/2001	0.9188	0.975	0.8969	0.975
01/19/2001	1.02	1.02	0.9344	0.9969
01/22/2001	0.975	0.9969	0.925	0.925
01/23/2001	0.9188	0.9656	0.9125	0.9477
01/24/2001	0.9594	1.12	0.95	1.09
01/25/2001	1.08	1.09	0.95	0.95
01/26/2001	0.9469	1.02	0.9438	0.975
01/29/2001	0.9563	1.04	0.9406	1.01
01/30/2001	1.03	1.03	0.9336	0.9469
01/31/2001	0.9469	0.9781	0.8531	0.8656
02/01/2001	0.8594	0.8594	0.7875	0.8125
02/02/2001	0.8063	0.8094	0.7125	0.7188
02/05/2001	0.7313	0.7469	0.7156	0.7219
02/06/2001	0.6906	0.7938	0.6781	0.7906
02/07/2001	0.7594	0.7906	0.7281	0.75
02/08/2001	0.7656	0.7938	0.7188	0.7188
02/09/2001	0.7156	0.7375	0.6688	0.6688
02/12/2001	0.7063	0.75	0.6852	0.725
02/13/2001	0.75	0.7531	0.6875	0.6875
02/14/2001	0.7063	0.7375	0.675	0.7219
02/15/2001	0.675	0.7313	0.675	0.725
02/16/2001	0.6813	0.7063	0.6656	0.6844
02/20/2001	0.6813	0.6844	0.6219	0.625
02/21/2001	0.6125	0.625	0.5656	0.5969
02/22/2001	0.6	0.6063	0.5688	0.5969
02/23/2001	0.5938	0.6031	0.5531	0.5906
02/26/2001	0.6031	0.6125	0.575	0.5969
02/27/2001	0.5906	0.6063	0.5813	0.5875
02/28/2001	0.5625	0.5875	0.4969	0.5094
03/01/2001	0.4938	0.5344	0.4797	0.5219
03/02/2001	0.5016	0.5313	0.5	0.5
03/05/2001	0.6188	0.6531	0.575	0.6313
03/06/2001	0.6539	0.7	0.5625	0.5938
03/07/2001	0.5969	0.6281	0.5719	0.6125
03/08/2001	0.5969	0.6	0.5813	0.5844
03/09/2001	0.5719	0.625	0.5688	0.6125
03/12/2001	0.5688	0.5844	0.525	0.5313
03/13/2001	0.5406	0.5531	0.525	0.55
03/14/2001	0.5125	0.5469	0.5063	0.5313
03/15/2001	0.5688	0.5719	0.5406	0.5438
03/16/2001	0.5313	0.5531	0.5125	0.55
03/19/2001	0.5594	0.5656	0.5063	0.525
03/20/2001	0.5281	0.575	0.5063	0.5125
03/21/2001	0.5188	0.5219	0.5	0.5
03/22/2001	0.5031	0.5125	0.4781	0.5094
03/23/2001	0.5281	0.5406	0.4969	0.5094
03/26/2001	0.535	0.5645	0.531	0.547
03/27/2001	0.546	0.59	0.5255	0.582
03/28/2001	0.555	0.558	0.5375	0.54
03/29/2001	0.5285	0.5515	0.5	0.5
03/30/2001	0.506	0.542	0.4955	0.5115
04/02/2001	0.5165	0.5265	0.425	0.455
04/03/2001	0.4355	0.4575	0.425	0.4315
04/04/2001	0.4285	0.45	0.405	0.42
04/05/2001	0.451	0.465	0.436	0.456
04/06/2001	0.445	0.445	0.41	0.4185
04/09/2001	0.592	0.595	0.535	0.559
04/10/2001	0.562	0.675	0.56	0.6005
04/11/2001	0.655	0.6825	0.609	0.666
04/12/2001	0.6525	0.7505	0.65	0.7335
04/16/2001	0.725	0.727	0.6825	0.7015
04/17/2001	0.6905	0.7435	0.6875	0.737
04/18/2001	0.783	0.908	0.7775	0.827
04/19/2001	0.845	0.845	0.7845	0.7995
04/20/2001	0.781	0.81	0.7485	0.789
04/23/2001	0.8195	0.873	0.801	0.81
04/24/2001	0.822	0.84	0.774	0.784
04/25/2001	0.7845	0.805	0.73	0.8045
04/26/2001	0.8125	0.825	0.75	0.7715
04/27/2001	0.786	0.7865	0.751	0.7635
04/30/2001	0.7815	0.845	0.7795	0.789
05/01/2001	0.795	0.85	0.79	0.8445
05/02/2001	0.857	0.8715	0.842	0.8555
05/03/2001	0.8415	0.85	0.8125	0.8375
05/04/2001	0.8175	0.88	0.7965	0.878
05/07/2001	0.868	0.8765	0.8255	0.846
05/08/2001	0.814	0.8245	0.78	0.809
05/09/2001	0.7775	0.783	0.75	0.7505
05/10/2001	0.77	0.782	0.73	0.731
05/11/2001	0.7275	0.74	0.7	0.734
05/14/2001	0.7265	0.7265	0.658	0.6665
05/15/2001	0.6675	0.715	0.657	0.677
05/16/2001	0.6725	0.719	0.655	0.7065
05/17/2001	0.7045	0.75	0.7015	0.739
05/18/2001	0.7415	0.75	0.725	0.736
05/21/2001	0.7475	0.821	0.7375	0.819
05/22/2001	0.8395	0.85	0.795	0.8125
05/23/2001	0.81	0.84	0.756	0.78
05/24/2001	0.7855	0.8375	0.7625	0.8375
05/25/2001	0.8325	0.8765	0.8185	0.8545
05/29/2001	0.8605	0.877	0.835	0.861
05/30/2001	0.827	0.85	0.781	0.783
05/31/2001	0.792	0.86	0.7875	0.8345
06/01/2001	0.861	0.8655	0.8195	0.8475
06/04/2001	0.866	0.87	0.8075	0.8455
06/05/2001	0.853	0.896	0.8	0.822
06/06/2001	0.8335	0.836	0.774	0.7995
06/07/2001	0.791	0.8115	0.7845	0.8065
06/08/2001	0.8125	0.8165	0.7825	0.785
06/11/2001	0.775	0.7775	0.7225	0.743
06/12/2001	0.73	0.7395	0.716	0.732
06/13/2001	0.748	0.7575	0.7055	0.706
06/14/2001	0.706	0.706	0.658	0.6645
06/15/2001	0.6505	0.673	0.615	0.6245
06/18/2001	0.6225	0.635	0.5835	0.5915
06/19/2001	0.6225	0.6325	0.56	0.568
06/20/2001	0.5635	0.635	0.56	0.6265
06/21/2001	0.634	0.66	0.6295	0.654
06/22/2001	0.6565	0.6635	0.619	0.62
06/25/2001	0.6355	0.657	0.6285	0.6405
06/26/2001	0.627	0.687	0.602	0.6625
06/27/2001	0.6905	0.7125	0.6825	0.702
06/28/2001	0.7115	0.7295	0.6885	0.718
06/29/2001	0.7155	0.7325	0.686	0.7075
07/02/2001	0.705	0.7355	0.6925	0.7265
07/03/2001	0.7245	0.725	0.7	0.7065
07/05/2001	0.714	0.7725	0.71	0.7635
07/06/2001	0.745	0.786	0.74	0.7635
07/09/2001	0.7675	0.795	0.7555	0.7905
07/10/2001	0.804	0.806	0.78	0.7805
07/11/2001	0.7715	0.79	0.7475	0.767
07/12/2001	0.785	0.827	0.785	0.8245
07/13/2001	0.813	0.85	0.805	0.849
07/16/2001	0.847	0.871	0.8005	0.8005
07/17/2001	0.792	0.8245	0.7915	0.8175
07/18/2001	0.8035	0.8325	0.794	0.798
07/19/2001	0.8075	0.84	0.807	0.8245
07/20/2001	0.8265	0.8625	0.8225	0.849
07/23/2001	0.851	0.8565	0.798	0.8015
07/24/2001	0.681	0.7	0.595	0.603
07/25/2001	0.6145	0.6155	0.5535	0.5755
07/26/2001	0.5835	0.6375	0.5615	0.6165
07/27/2001	0.6165	0.6215	0.585	0.6125
07/30/2001	0.6105	0.6375	0.599	0.6275
07/31/2001	0.632	0.643	0.6115	0.6245
08/01/2001	0.6365	0.643	0.6085	0.625
08/02/2001	0.6295	0.63	0.605	0.6095
08/03/2001	0.612	0.6195	0.6055	0.6075
08/06/2001	0.609	0.61	0.5925	0.595
08/07/2001	0.5945	0.595	0.576	0.58
08/08/2001	0.5755	0.5775	0.5515	0.5555
08/09/2001	0.557	0.5585	0.5125	0.523
08/10/2001	0.529	0.5325	0.497	0.4975
08/13/2001	0.505	0.515	0.4885	0.506
08/14/2001	0.516	0.552	0.5135	0.5265
08/15/2001	0.527	0.5415	0.5	0.504
08/16/2001	0.504	0.5075	0.47	0.4905
08/17/2001	0.4755	0.5045	0.4725	0.4995
08/20/2001	0.5095	0.5205	0.4975	0.52
08/21/2001	0.535	0.5395	0.494	0.4945
08/22/2001	0.508	0.5115	0.4795	0.51
08/23/2001	0.5065	0.508	0.4785	0.4815
08/24/2001	0.492	0.515	0.486	0.5115
08/27/2001	0.5045	0.5135	0.4955	0.5065
08/28/2001	0.506	0.5075	0.478	0.4985
08/29/2001	0.502	0.5025	0.4505	0.4595
08/30/2001	0.453	0.4745	0.4275	0.4345
08/31/2001	0.435	0.465	0.4345	0.447
09/04/2001	0.4475	0.4595	0.426	0.4295
09/05/2001	0.433	0.434	0.3425	0.3825
09/06/2001	0.392	0.4095	0.3835	0.4075
09/07/2001	0.398	0.4305	0.3925	0.4255
09/10/2001	0.42	0.4325	0.403	0.4315
09/17/2001	0.365	0.4025	0.3525	0.3745
09/18/2001	0.3795	0.3875	0.3625	0.3645
09/19/2001	0.3675	0.3725	0.332	0.3655
09/20/2001	0.3555	0.382	0.3525	0.374
09/21/2001	0.3475	0.386	0.3345	0.374
09/24/2001	0.385	0.3915	0.367	0.373
09/25/2001	0.3745	0.3785	0.351	0.3545
09/26/2001	0.36	0.3615	0.3	0.3175
09/27/2001	0.3235	0.332	0.2835	0.31
09/28/2001	0.3125	0.3235	0.2915	0.2985
10/01/2001	0.2955	0.305	0.2755	0.3005
10/02/2001	0.3085	0.3085	0.2975	0.304
10/03/2001	0.3085	0.3605	0.301	0.338
10/04/2001	0.3545	0.3935	0.334	0.352
10/05/2001	0.3485	0.395	0.337	0.36
10/08/2001	0.3535	0.365	0.3455	0.356
10/09/2001	0.3555	0.356	0.3335	0.3455
10/10/2001	0.345	0.3655	0.34	0.363
10/11/2001	0.377	0.408	0.375	0.3925
10/12/2001	0.388	0.4075	0.3735	0.4035
10/15/2001	0.412	0.46	0.4115	0.444
10/16/2001	0.4615	0.4875	0.4555	0.478
10/17/2001	0.499	0.4995	0.4425	0.446
10/18/2001	0.4455	0.4615	0.419	0.4235
10/19/2001	0.4245	0.426	0.375	0.4005
10/22/2001	0.4035	0.4415	0.402	0.4385
10/23/2001	0.4625	0.48	0.4425	0.4775
10/24/2001	0.4025	0.4075	0.37	0.382
10/25/2001	0.3695	0.389	0.3575	0.3885
10/26/2001	0.3815	0.4005	0.3755	0.378
10/29/2001	0.3805	0.383	0.352	0.3525
10/30/2001	0.3505	0.3515	0.316	0.321
10/31/2001	0.3395	0.351	0.3275	0.349
11/01/2001	0.354	0.355	0.33	0.3475
11/02/2001	0.3475	0.3475	0.3335	0.3355
11/05/2001	0.355	0.36	0.348	0.3495
11/06/2001	0.354	0.3565	0.3455	0.3525
11/07/2001	0.3505	0.384	0.35	0.3715
11/08/2001	0.383	0.3835	0.337	0.3485
11/09/2001	0.3525	0.361	0.3485	0.356
11/12/2001	0.358	0.362	0.34	0.3525
11/13/2001	0.372	0.3765	0.36	0.3645
11/14/2001	0.3815	0.4745	0.38	0.4745
11/15/2001	0.461	0.495	0.4375	0.4525
11/16/2001	0.4605	0.4675	0.4375	0.4475
11/19/2001	0.4675	0.475	0.45	0.4595
11/20/2001	0.4535	0.465	0.43	0.43
11/21/2001	0.437	0.4485	0.402	0.44
11/23/2001	0.445	0.457	0.428	0.454
11/26/2001	0.4915	0.611	0.49	0.6105
11/27/2001	0.6025	0.6125	0.561	0.574
11/28/2001	0.562	0.62	0.559	0.5795
11/29/2001	0.5945	0.595	0.5395	0.5575
11/30/2001	0.565	0.5775	0.54	0.566
12/03/2001	0.551	0.554	0.524	0.5245
12/04/2001	0.5465	0.6025	0.5355	0.5965
12/05/2001	0.62	0.64	0.5875	0.588
12/06/2001	0.602	0.62	0.5925	0.605
12/07/2001	0.6145	0.615	0.575	0.5855
12/10/2001	0.5775	0.6075	0.572	0.5825
12/11/2001	0.6	0.6215	0.589	0.612
12/12/2001	0.6215	0.6215	0.5815	0.5955
12/13/2001	0.577	0.59	0.5425	0.5445
12/14/2001	0.555	0.56	0.5035	0.55
12/17/2001	0.555	0.557	0.509	0.5405
12/18/2001	0.5525	0.568	0.531	0.543
12/19/2001	0.5365	0.5575	0.5255	0.5355
12/20/2001	0.5285	0.5415	0.507	0.5075
12/21/2001	0.5155	0.553	0.5	0.5
12/24/2001	0.5075	0.511	0.4755	0.4915
12/26/2001	0.5485	0.564	0.5435	0.555
12/27/2001	0.5665	0.5745	0.5285	0.53
12/28/2001	0.5455	0.554	0.5345	0.545
12/31/2001	0.5535	0.5595	0.537	0.541

Menu

Create your free account now!

AMZN: Amazon.com, Inc. Historical Data

2001 Historical Chart

Average

Low

High