AMZN: Amazon.com, Inc. Historical Data

2002 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 0.8203

CLOSE 0.8242

Low

LOW 0.4515

High

HIGH 1.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	0.5465	0.55	0.524	0.548
01/03/2002	0.5565	0.597	0.5525	0.595
01/04/2002	0.601	0.62	0.5975	0.6125
01/07/2002	0.604	0.6255	0.604	0.617
01/08/2002	0.6135	0.616	0.5875	0.5925
01/09/2002	0.598	0.6085	0.565	0.5765
01/10/2002	0.583	0.5835	0.5435	0.552
01/11/2002	0.5515	0.567	0.5465	0.5515
01/14/2002	0.54	0.5415	0.5045	0.5055
01/15/2002	0.517	0.521	0.508	0.5145
01/16/2002	0.5005	0.5005	0.4515	0.4565
01/17/2002	0.491	0.4925	0.47	0.487
01/18/2002	0.48	0.5275	0.4695	0.508
01/22/2002	0.637	0.6395	0.607	0.63
01/23/2002	0.6245	0.63	0.595	0.6235
01/24/2002	0.6375	0.703	0.6355	0.7005
01/25/2002	0.678	0.7695	0.6695	0.722
01/28/2002	0.743	0.7885	0.738	0.775
01/29/2002	0.777	0.7775	0.6985	0.711
01/30/2002	0.699	0.7125	0.66	0.695
01/31/2002	0.706	0.7245	0.6705	0.7095
02/01/2002	0.7035	0.7045	0.6675	0.6865
02/04/2002	0.6455	0.6545	0.6215	0.6265
02/05/2002	0.599	0.6145	0.558	0.575
02/06/2002	0.595	0.6	0.56	0.563
02/07/2002	0.5625	0.5925	0.553	0.562
02/08/2002	0.5755	0.6335	0.575	0.626
02/11/2002	0.632	0.675	0.627	0.665
02/12/2002	0.6515	0.662	0.625	0.645
02/13/2002	0.655	0.6665	0.653	0.6645
02/14/2002	0.667	0.713	0.665	0.694
02/15/2002	0.6955	0.702	0.6635	0.6705
02/19/2002	0.6475	0.692	0.64	0.6505
02/20/2002	0.6595	0.67	0.6075	0.648
02/21/2002	0.6455	0.6825	0.645	0.663
02/22/2002	0.6525	0.6615	0.635	0.6535
02/25/2002	0.6545	0.687	0.65	0.6865
02/26/2002	0.6755	0.7245	0.6725	0.72
02/27/2002	0.7275	0.7365	0.706	0.7135
02/28/2002	0.7145	0.7375	0.6965	0.705
03/01/2002	0.7065	0.77	0.706	0.7695
03/04/2002	0.771	0.8245	0.77	0.824
03/05/2002	0.8	0.834	0.7765	0.7985
03/06/2002	0.741	0.8295	0.741	0.8165
03/07/2002	0.8205	0.8475	0.77	0.781
03/08/2002	0.8125	0.848	0.7965	0.8175
03/11/2002	0.802	0.844	0.793	0.8355
03/12/2002	0.8175	0.8295	0.802	0.8155
03/13/2002	0.8025	0.817	0.782	0.787
03/14/2002	0.7495	0.775	0.714	0.724
03/15/2002	0.7135	0.7145	0.6775	0.7015
03/18/2002	0.7075	0.764	0.707	0.7505
03/19/2002	0.7575	0.77	0.728	0.733
03/20/2002	0.724	0.7565	0.715	0.725
03/21/2002	0.731	0.762	0.728	0.7585
03/22/2002	0.756	0.78	0.755	0.7765
03/25/2002	0.7735	0.7865	0.736	0.737
03/26/2002	0.732	0.7725	0.7275	0.7415
03/27/2002	0.695	0.7175	0.685	0.7125
03/28/2002	0.72	0.7325	0.7125	0.715
04/01/2002	0.714	0.74	0.707	0.74
04/02/2002	0.732	0.7545	0.7095	0.7125
04/03/2002	0.7185	0.7225	0.68	0.6835
04/04/2002	0.6865	0.69	0.6615	0.677
04/05/2002	0.6835	0.702	0.6655	0.675
04/08/2002	0.6485	0.698	0.648	0.6975
04/09/2002	0.7035	0.7295	0.678	0.68
04/10/2002	0.688	0.7	0.6525	0.674
04/11/2002	0.664	0.664	0.626	0.637
04/12/2002	0.645	0.6805	0.6425	0.6655
04/15/2002	0.671	0.705	0.6675	0.6945
04/16/2002	0.709	0.7145	0.686	0.7005
04/17/2002	0.712	0.75	0.712	0.741
04/18/2002	0.735	0.743	0.6975	0.713
04/19/2002	0.719	0.737	0.7075	0.7265
04/22/2002	0.729	0.7425	0.7075	0.7155
04/23/2002	0.7175	0.7375	0.694	0.703
04/24/2002	0.7615	0.8425	0.7525	0.8395
04/25/2002	0.8255	0.8525	0.8205	0.841
04/26/2002	0.843	0.8475	0.816	0.8455
04/29/2002	0.8375	0.85	0.795	0.809
04/30/2002	0.8065	0.838	0.7965	0.8345
05/01/2002	0.8275	0.8525	0.821	0.8245
05/02/2002	0.8215	0.8325	0.8125	0.816
05/03/2002	0.8115	0.82	0.7875	0.8025
05/06/2002	0.797	0.8245	0.7875	0.806
05/07/2002	0.8055	0.8175	0.8015	0.8055
05/08/2002	0.8275	0.873	0.825	0.866
05/09/2002	0.856	0.9115	0.855	0.8865
05/10/2002	0.8945	0.898	0.84	0.847
05/13/2002	0.8585	0.8815	0.8425	0.866
05/14/2002	0.902	0.9725	0.901	0.9405
05/15/2002	0.934	1.02	0.9175	0.997
05/16/2002	0.9755	0.9975	0.9645	0.9805
05/17/2002	0.9985	1	0.9405	0.958
05/20/2002	0.94	0.974	0.9385	0.9695
05/21/2002	0.977	0.99	0.9275	0.938
05/22/2002	0.9335	0.9565	0.911	0.9375
05/23/2002	0.942	0.9775	0.9305	0.9725
05/24/2002	0.97	0.9845	0.953	0.9735
05/28/2002	0.9785	0.9805	0.9385	0.953
05/29/2002	0.941	0.955	0.94	0.9455
05/30/2002	0.935	0.947	0.904	0.9185
05/31/2002	0.925	0.9445	0.91	0.9115
06/03/2002	0.9155	0.925	0.8965	0.898
06/04/2002	0.89	0.907	0.8735	0.8985
06/05/2002	0.899	0.909	0.8725	0.8995
06/06/2002	0.8945	0.9205	0.888	0.9085
06/07/2002	0.8945	0.9325	0.8925	0.929
06/10/2002	0.895	0.906	0.851	0.865
06/11/2002	0.8655	0.8895	0.856	0.857
06/12/2002	0.8525	0.8575	0.813	0.854
06/13/2002	0.85	0.875	0.837	0.8715
06/14/2002	0.857	0.87	0.813	0.841
06/17/2002	0.8475	0.924	0.843	0.9205
06/18/2002	0.9065	0.958	0.9045	0.939
06/19/2002	0.9245	0.955	0.9135	0.915
06/20/2002	0.916	0.919	0.867	0.8775
06/21/2002	0.88	0.8895	0.867	0.8765
06/24/2002	0.8715	0.889	0.847	0.8755
06/25/2002	0.8445	0.8475	0.752	0.767
06/26/2002	0.7345	0.7965	0.734	0.7925
06/27/2002	0.8055	0.8235	0.765	0.793
06/28/2002	0.7845	0.818	0.77	0.8125
07/01/2002	0.8085	0.8085	0.676	0.6775
07/02/2002	0.68	0.708	0.65	0.666
07/03/2002	0.669	0.723	0.6445	0.7125
07/05/2002	0.7195	0.7615	0.7185	0.7605
07/08/2002	0.7475	0.7925	0.734	0.747
07/09/2002	0.7525	0.8015	0.749	0.78
07/10/2002	0.7825	0.797	0.7325	0.748
07/11/2002	0.733	0.792	0.7	0.7775
07/12/2002	0.7875	0.8095	0.7625	0.7715
07/15/2002	0.7735	0.799	0.75	0.797
07/16/2002	0.7845	0.8535	0.783	0.8145
07/17/2002	0.842	0.858	0.766	0.808
07/18/2002	0.796	0.8295	0.7765	0.7775
07/19/2002	0.768	0.7855	0.7535	0.7645
07/22/2002	0.7575	0.7825	0.75	0.775
07/23/2002	0.777	0.794	0.72	0.7275
07/24/2002	0.6185	0.708	0.613	0.705
07/25/2002	0.6855	0.7005	0.62	0.6245
07/26/2002	0.636	0.6555	0.625	0.6465
07/29/2002	0.6625	0.723	0.6615	0.7165
07/30/2002	0.7095	0.745	0.704	0.7385
07/31/2002	0.7225	0.733	0.707	0.7225
08/01/2002	0.7155	0.725	0.6995	0.708
08/02/2002	0.7065	0.707	0.6725	0.692
08/05/2002	0.6825	0.6895	0.639	0.6435
08/06/2002	0.6635	0.695	0.657	0.687
08/07/2002	0.6965	0.697	0.6425	0.68
08/08/2002	0.662	0.705	0.653	0.695
08/09/2002	0.6805	0.7375	0.68	0.713
08/12/2002	0.707	0.7245	0.6975	0.723
08/13/2002	0.715	0.7335	0.695	0.6965
08/14/2002	0.6965	0.703	0.666	0.6955
08/15/2002	0.7025	0.7375	0.696	0.731
08/16/2002	0.7195	0.7505	0.7155	0.745
08/19/2002	0.742	0.776	0.7335	0.775
08/20/2002	0.769	0.7995	0.7655	0.799
08/21/2002	0.7975	0.7985	0.76	0.769
08/22/2002	0.7665	0.7975	0.746	0.7865
08/23/2002	0.78	0.786	0.7475	0.7585
08/26/2002	0.7645	0.772	0.734	0.7465
08/27/2002	0.752	0.7635	0.725	0.726
08/28/2002	0.724	0.7485	0.7175	0.7285
08/29/2002	0.7215	0.7595	0.7105	0.757
08/30/2002	0.7455	0.769	0.7375	0.747
09/03/2002	0.7355	0.7515	0.7245	0.73
09/04/2002	0.733	0.748	0.713	0.7415
09/05/2002	0.729	0.736	0.712	0.7125
09/06/2002	0.728	0.774	0.728	0.7655
09/09/2002	0.756	0.8325	0.753	0.8255
09/10/2002	0.8265	0.8675	0.821	0.8565
09/11/2002	0.8575	0.8925	0.852	0.8555
09/12/2002	0.8415	0.8565	0.8305	0.8375
09/13/2002	0.8345	0.8495	0.825	0.8305
09/16/2002	0.8255	0.8465	0.8225	0.8355
09/17/2002	0.85	0.8875	0.8385	0.8675
09/18/2002	0.861	0.8965	0.8475	0.8865
09/19/2002	0.87	0.882	0.8585	0.8605
09/20/2002	0.8725	0.882	0.7725	0.793
09/23/2002	0.78	0.822	0.7795	0.8025
09/24/2002	0.7935	0.8185	0.78	0.7965
09/25/2002	0.8085	0.8195	0.7645	0.7865
09/26/2002	0.7965	0.8675	0.7855	0.8575
09/27/2002	0.8425	0.87	0.841	0.8505
09/30/2002	0.832	0.8425	0.7925	0.7965
10/01/2002	0.8115	0.853	0.8005	0.8475
10/02/2002	0.8405	0.882	0.835	0.8505
10/03/2002	0.8395	0.8625	0.833	0.8375
10/04/2002	0.8475	0.8575	0.819	0.8275
10/07/2002	0.8275	0.848	0.8185	0.832
10/08/2002	0.844	0.853	0.823	0.847
10/09/2002	0.835	0.8565	0.83	0.843
10/10/2002	0.858	0.8985	0.8575	0.898
10/11/2002	0.909	0.937	0.905	0.923
10/14/2002	0.909	0.9615	0.9085	0.96
10/15/2002	0.992	1.01	0.9325	0.947
10/16/2002	0.9135	0.983	0.9125	0.9745
10/17/2002	1	1.01	0.9215	0.937
10/18/2002	0.924	0.9645	0.918	0.952
10/21/2002	0.9445	0.9765	0.936	0.963
10/22/2002	0.9505	0.9955	0.945	0.969
10/23/2002	0.976	0.991	0.9685	0.9875
10/24/2002	0.9975	1.01	0.99	0.993
10/25/2002	0.942	0.968	0.924	0.965
10/28/2002	0.964	0.9865	0.92	0.9295
10/29/2002	0.9255	0.946	0.9035	0.9285
10/30/2002	0.9425	0.961	0.9235	0.954
10/31/2002	0.9515	0.974	0.9425	0.968
11/01/2002	0.961	0.995	0.9545	0.99
11/04/2002	0.9695	0.9905	0.9295	0.939
11/05/2002	0.9315	0.9435	0.91	0.936
11/06/2002	0.9385	0.9695	0.913	0.967
11/07/2002	0.9425	0.965	0.9385	0.956
11/08/2002	0.952	0.983	0.9405	0.9755
11/11/2002	0.97	0.9775	0.94	0.95
11/12/2002	0.9505	0.9995	0.9505	0.991
11/13/2002	0.9805	1.05	0.9805	1.02
11/14/2002	1.05	1.07	1.05	1.06
11/15/2002	1.06	1.12	1.05	1.11
11/18/2002	1.13	1.19	1.11	1.12
11/19/2002	1.09	1.09	1.06	1.06
11/20/2002	1.07	1.15	1.06	1.15
11/21/2002	1.17	1.19	1.16	1.17
11/22/2002	1.16	1.21	1.16	1.2
11/25/2002	1.2	1.23	1.19	1.21
11/26/2002	1.2	1.21	1.17	1.17
11/27/2002	1.19	1.21	1.19	1.2
11/29/2002	1.21	1.22	1.17	1.17
12/02/2002	1.21	1.25	1.2	1.21
12/03/2002	1.19	1.2	1.17	1.19
12/04/2002	1.17	1.19	1.15	1.17
12/05/2002	1.18	1.18	1.11	1.13
12/06/2002	1.09	1.13	1.08	1.13
12/09/2002	1.11	1.12	1.08	1.08
12/10/2002	1.1	1.1	1.06	1.09
12/11/2002	1.08	1.12	1.08	1.11
12/12/2002	1.12	1.13	1.09	1.12
12/13/2002	1.1	1.12	1.09	1.11
12/16/2002	1.11	1.13	1.1	1.13
12/17/2002	1.12	1.13	1.12	1.12
12/18/2002	1.11	1.11	1.1	1.11
12/19/2002	1.08	1.11	1.08	1.08
12/20/2002	1.09	1.1	1.08	1.1
12/23/2002	1.09	1.12	1.09	1.11
12/24/2002	1.11	1.11	1.09	1.09
12/26/2002	1.08	1.08	1	1.01
12/27/2002	0.9985	1	0.9215	0.943
12/30/2002	0.9425	0.97	0.937	0.9625
12/31/2002	0.9625	0.978	0.9415	0.9445

Menu

Create your free account now!

AMZN: Amazon.com, Inc. Historical Data

2002 Historical Chart

Average

Low

High