Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Amazon.com, Inc. logo
AMZN
Amazon.com, Inc.
20:00:01
244.39 $
0.0000 (%0.00)
Previous Close: 237.499
Day Low₺236.02
Day High₺245.73
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMZN: Amazon.com, Inc. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.881
CLOSE 1.8872

Low

LOW 0.9275

High

HIGH 3.06
DATEOPENHIGHLOWCLOSE
01/02/20030.95950.9840.92750.9785
01/03/20030.97951.030.97051.03
01/06/20031.021.061.011.03
01/07/20031.041.091.031.08
01/08/20031.071.081.041.05
01/09/20031.051.091.051.07
01/10/20031.051.081.041.07
01/13/20031.071.111.061.1
01/14/20031.091.141.081.14
01/15/20031.131.131.11.11
01/16/20031.081.111.071.09
01/17/20031.071.091.061.07
01/21/20031.061.081.021.05
01/22/20031.041.091.041.06
01/23/20031.081.11.061.09
01/24/20031.131.161.11.11
01/27/20031.081.121.081.09
01/28/20031.11.11.061.08
01/29/20031.081.121.071.1
01/30/20031.111.121.091.09
01/31/20031.081.111.081.09
02/03/20031.11.121.091.11
02/04/20031.11.111.081.1
02/05/20031.111.131.11.11
02/06/20031.111.121.11.1
02/07/20031.111.111.061.07
02/10/20031.071.071.031.07
02/11/20031.081.081.031.04
02/12/20031.041.061.031.06
02/13/20031.051.050.98051
02/14/20030.99951.010.98551
02/18/20031.011.071.011.07
02/19/20031.061.061.051.06
02/20/20031.061.081.051.07
02/21/20031.071.091.051.09
02/24/20031.081.111.081.09
02/25/20031.081.11.071.09
02/26/20031.081.11.081.08
02/27/20031.081.091.011.08
02/28/20031.081.11.071.1
03/03/20031.111.131.091.09
03/04/20031.091.121.071.11
03/05/20031.11.131.11.12
03/06/20031.121.141.111.13
03/07/20031.121.151.111.15
03/10/20031.131.151.131.14
03/11/20031.141.151.131.14
03/12/20031.131.171.121.17
03/13/20031.181.231.161.22
03/14/20031.231.251.211.24
03/17/20031.221.341.221.33
03/18/20031.321.341.311.34
03/19/20031.321.331.311.33
03/20/20031.321.381.311.37
03/21/20031.391.41.351.4
03/24/20031.351.361.311.31
03/25/20031.311.351.311.35
03/26/20031.341.391.341.39
03/27/20031.381.41.371.39
03/28/20031.381.41.361.36
03/31/20031.331.341.31.3
04/01/20031.281.281.251.28
04/02/20031.31.321.291.32
04/03/20031.331.351.31.33
04/04/20031.341.341.31.31
04/07/20031.361.381.341.34
04/08/20031.341.341.321.33
04/09/20031.321.321.241.25
04/10/20031.271.31.241.28
04/11/20031.291.311.271.29
04/14/20031.241.261.231.25
04/15/20031.241.271.241.26
04/16/20031.261.271.211.22
04/17/20031.221.251.221.25
04/21/20031.251.311.251.26
04/22/20031.251.281.241.28
04/23/20031.321.331.271.27
04/24/20031.271.341.241.26
04/25/20031.41.451.391.45
04/28/20031.431.461.431.46
04/29/20031.451.451.431.44
04/30/20031.431.451.421.43
05/01/20031.431.441.411.43
05/02/20031.431.471.431.47
05/05/20031.471.51.451.5
05/06/20031.491.561.491.54
05/07/20031.531.541.51.54
05/08/20031.521.541.511.52
05/09/20031.521.551.511.55
05/12/20031.541.591.531.59
05/13/20031.581.671.571.65
05/14/20031.661.661.621.63
05/15/20031.631.641.611.63
05/16/20031.631.661.621.65
05/19/20031.641.651.571.58
05/20/20031.581.611.561.57
05/21/20031.571.591.561.59
05/22/20031.591.661.561.65
05/23/20031.651.651.621.64
05/27/20031.631.751.621.74
05/28/20031.741.791.731.74
05/29/20031.741.81.741.78
05/30/20031.781.81.751.79
06/02/20031.831.831.771.77
06/03/20031.741.771.731.76
06/04/20031.751.781.741.77
06/05/20031.761.791.731.78
06/06/20031.81.811.661.67
06/09/20031.721.721.651.68
06/10/20031.71.721.641.7
06/11/20031.71.741.681.73
06/12/20031.771.771.741.76
06/13/20031.771.771.71.71
06/16/20031.731.791.71.79
06/17/20031.81.821.761.79
06/18/20031.781.861.771.79
06/19/20031.791.841.771.78
06/20/20031.791.791.741.75
06/23/20031.771.791.751.78
06/24/20031.771.791.731.77
06/25/20031.771.811.761.77
06/26/20031.761.841.751.84
06/27/20031.831.851.811.82
06/30/20031.831.841.81.82
07/01/20031.821.861.791.86
07/02/20031.881.891.861.89
07/03/20031.851.911.851.9
07/07/20031.921.961.91.95
07/08/20031.942.041.942.03
07/09/20032.032.041.992.03
07/10/20031.961.981.911.91
07/11/20031.921.921.861.88
07/14/20031.931.981.911.96
07/15/20031.981.981.881.92
07/16/20031.931.931.871.88
07/17/20031.861.871.81.82
07/18/20031.821.841.741.75
07/21/20031.741.81.731.77
07/22/20031.791.81.71.74
07/23/20031.892.011.872.01
07/24/20032.052.152.032.07
07/25/20032.042.081.992.08
07/28/20032.072.112.042.1
07/29/20032.12.132.052.07
07/30/20032.062.062.022.03
07/31/20032.072.12.032.08
08/01/20032.072.081.992
08/04/20031.992.011.951.98
08/05/20031.961.991.931.93
08/06/20031.9321.911.95
08/07/20031.951.971.931.95
08/08/20031.961.971.931.96
08/11/20031.951.951.921.95
08/12/20031.9521.921.99
08/13/20032.012.021.992.01
08/14/200322.021.982.02
08/15/20032.012.0222.01
08/18/20032.022.162.022.15
08/19/20032.172.212.152.18
08/20/20032.152.22.152.19
08/21/20032.212.32.192.29
08/22/20032.322.352.242.26
08/25/20032.242.312.232.29
08/26/20032.282.312.262.3
08/27/20032.292.32.262.29
08/28/20032.32.32.242.3
08/29/20032.292.322.292.32
09/02/20032.332.372.32.37
09/03/20032.382.392.292.31
09/04/20032.312.372.32.36
09/05/20032.352.372.312.33
09/08/20032.332.372.32.36
09/09/20032.362.372.322.33
09/10/20032.312.362.32.31
09/11/20032.312.322.242.26
09/12/20032.242.292.242.28
09/15/20032.272.292.262.28
09/16/20032.272.312.252.31
09/17/20032.312.342.282.31
09/18/20032.312.412.32.39
09/19/20032.392.42.372.38
09/22/20032.332.382.312.37
09/23/20032.372.552.372.52
09/24/20032.522.572.482.48
09/25/20032.482.552.462.5
09/26/20032.52.522.422.43
09/29/20032.442.52.422.49
09/30/20032.482.492.422.42
10/01/20032.422.462.382.46
10/02/20032.452.512.432.5
10/03/20032.562.662.552.64
10/06/20032.642.712.632.71
10/07/20032.72.812.72.75
10/08/20032.772.812.762.79
10/09/20032.872.962.872.89
10/10/20032.892.922.872.9
10/13/20032.92.932.872.92
10/14/20032.9132.893
10/15/20033.023.022.922.93
10/16/20032.9132.93
10/17/20032.9732.932.98
10/20/20032.983.012.952.98
10/21/20032.993.062.952.97
10/22/20032.82.812.692.7
10/23/20032.652.732.652.72
10/24/20032.732.752.652.73
10/27/20032.752.762.732.74
10/28/20032.762.852.732.84
10/29/20032.832.862.82.83
10/30/20032.872.882.782.79
10/31/20032.82.812.722.72
11/03/20032.742.842.722.84
11/04/20032.842.872.82.84
11/05/20032.812.852.82.84
11/06/20032.842.842.742.75
11/07/20032.782.792.72.72
11/10/20032.72.72.592.6
11/11/20032.592.642.542.61
11/12/20032.632.712.612.71
11/13/20032.72.762.682.74
11/14/20032.722.742.612.62
11/17/20032.62.612.482.52
11/18/20032.542.552.422.42
11/19/20032.442.492.382.48
11/20/20032.462.522.422.44
11/21/20032.452.462.392.43
11/24/20032.462.572.432.57
11/25/20032.572.672.562.62
11/26/20032.642.682.592.65
11/28/20032.642.72.642.7
12/01/20032.722.742.652.73
12/02/20032.732.742.692.7
12/03/20032.712.712.572.58
12/04/20032.572.622.542.59
12/05/20032.562.642.562.58
12/08/20032.582.612.512.55
12/09/20032.562.582.472.47
12/10/20032.472.512.422.46
12/11/20032.462.562.462.54
12/12/20032.552.572.52.55
12/15/20032.62.612.52.52
12/16/20032.482.492.432.48
12/17/20032.472.482.352.38
12/18/20032.382.442.372.44
12/19/20032.442.472.412.46
12/22/20032.452.512.442.49
12/23/20032.52.632.492.62
12/24/20032.622.692.612.67
12/26/20032.712.752.662.67
12/29/20032.692.692.612.67
12/30/20032.662.682.632.64
12/31/20032.642.672.622.63