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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.9913
CLOSE 1.9955

Low

LOW 1.53

High

HIGH 2.5
DATEOPENHIGHLOWCLOSE
01/03/20052.252.272.212.23
01/04/20052.132.162.082.11
01/05/20052.082.142.082.09
01/06/20052.092.112.052.05
01/07/20052.072.132.062.12
01/10/20052.12.152.092.09
01/11/20052.072.112.052.08
01/12/20052.072.122.042.12
01/13/20052.122.232.122.13
01/14/20052.152.232.122.23
01/18/20052.212.252.212.23
01/19/20052.222.242.172.2
01/20/20052.092.22.082.12
01/21/20052.12.132.052.06
01/24/20052.072.12.022.02
01/25/20052.032.072.022.05
01/26/20052.062.092.012.07
01/27/20052.062.122.062.12
01/28/20052.12.152.082.11
01/31/20052.122.172.122.16
02/01/20052.152.162.122.12
02/02/20052.152.182.042.09
02/03/20051.751.791.731.79
02/04/20051.781.81.761.79
02/07/20051.791.791.781.78
02/08/20051.781.831.781.82
02/09/20051.821.841.791.79
02/10/20051.81.811.781.79
02/11/20051.781.81.751.79
02/14/20051.781.831.781.8
02/15/20051.811.821.791.81
02/16/20051.81.821.781.78
02/17/20051.791.791.761.78
02/18/20051.781.791.761.77
02/22/20051.751.771.731.74
02/23/20051.751.751.661.71
02/24/20051.681.741.681.73
02/25/20051.741.761.721.75
02/28/20051.741.781.731.76
03/01/20051.751.771.741.77
03/02/20051.771.81.751.78
03/03/20051.781.81.771.78
03/04/20051.791.821.791.79
03/07/20051.81.821.791.82
03/08/20051.821.821.791.79
03/09/20051.791.81.751.77
03/10/20051.771.791.731.75
03/11/20051.741.741.71.74
03/14/20051.731.741.71.73
03/15/20051.731.741.71.71
03/16/20051.691.721.681.69
03/17/20051.681.721.681.7
03/18/20051.711.711.681.71
03/21/20051.711.731.681.68
03/22/20051.691.71.651.66
03/23/20051.651.691.641.66
03/24/20051.671.691.641.64
03/28/20051.661.681.651.67
03/29/20051.661.711.661.67
03/30/20051.681.731.681.72
03/31/20051.721.731.71.71
04/01/20051.731.741.691.7
04/04/20051.71.761.691.75
04/05/20051.761.771.751.76
04/06/20051.761.761.731.74
04/07/20051.731.751.731.75
04/08/20051.741.751.731.73
04/11/20051.731.751.721.73
04/12/20051.721.731.681.73
04/13/20051.721.741.711.72
04/14/20051.711.731.691.7
04/15/20051.71.71.651.65
04/18/20051.651.681.641.65
04/19/20051.661.671.61.64
04/20/20051.661.691.651.66
04/21/20051.681.691.641.69
04/22/20051.671.681.651.65
04/25/20051.661.681.651.68
04/26/20051.671.71.631.64
04/27/20051.541.591.531.59
04/28/20051.581.651.581.63
04/29/20051.641.641.581.62
05/02/20051.621.661.611.66
05/03/20051.651.681.641.66
05/04/20051.671.711.661.7
05/05/20051.71.711.681.7
05/06/20051.711.731.711.73
05/09/20051.721.741.711.73
05/10/20051.721.721.71.71
05/11/20051.721.731.681.69
05/12/20051.691.711.681.69
05/13/20051.71.721.691.7
05/16/20051.71.741.71.73
05/17/20051.721.741.71.74
05/18/20051.741.81.741.77
05/19/20051.771.81.771.78
05/20/20051.771.781.751.78
05/23/20051.781.81.771.78
05/24/20051.771.781.761.78
05/25/20051.761.771.761.76
05/26/20051.761.781.761.77
05/27/20051.761.781.761.78
05/31/20051.771.81.761.78
06/01/20051.781.851.771.83
06/02/20051.821.851.811.82
06/03/20051.821.831.771.78
06/06/20051.781.81.771.79
06/07/20051.81.811.761.77
06/08/20051.771.771.741.74
06/09/20051.751.761.721.76
06/10/20051.761.761.721.75
06/13/20051.731.771.731.74
06/14/20051.741.761.741.75
06/15/20051.771.771.731.76
06/16/20051.761.791.761.78
06/17/20051.791.81.761.77
06/20/20051.751.81.751.78
06/21/20051.781.791.761.77
06/22/20051.781.791.761.76
06/23/20051.761.781.761.77
06/24/20051.771.771.741.75
06/27/20051.751.751.711.73
06/28/20051.731.731.681.69
06/29/20051.691.71.661.67
06/30/20051.671.681.651.65
07/01/20051.661.661.641.65
07/05/20051.681.721.671.7
07/06/20051.71.721.691.7
07/07/20051.691.731.691.7
07/08/20051.711.741.691.74
07/11/20051.741.781.731.78
07/12/20051.771.831.771.82
07/13/20051.811.831.811.83
07/14/20051.861.871.841.86
07/15/20051.871.881.841.86
07/18/20051.851.861.841.86
07/19/20051.871.911.831.91
07/20/20051.871.911.871.91
07/21/20051.951.991.891.9
07/22/20051.891.911.861.9
07/25/20051.91.951.891.9
07/26/20051.911.941.891.89
07/27/20052.12.192.092.18
07/28/20052.182.292.172.28
07/29/20052.272.292.232.26
08/01/20052.242.262.222.25
08/02/20052.252.352.242.33
08/03/20052.32.312.292.31
08/04/20052.282.292.272.27
08/05/20052.262.292.262.26
08/08/20052.272.32.262.28
08/09/20052.292.322.292.3
08/10/20052.272.282.232.24
08/11/20052.232.262.232.26
08/12/20052.232.292.22.21
08/15/20052.22.272.192.25
08/16/20052.252.252.212.21
08/17/20052.212.222.212.21
08/18/20052.192.192.182.19
08/19/20052.182.192.172.19
08/22/20052.182.212.152.19
08/23/20052.192.22.162.17
08/24/20052.172.172.112.12
08/25/20052.132.142.12.12
08/26/20052.122.132.112.12
08/29/20052.12.152.12.14
08/30/20052.122.142.12.12
08/31/20052.122.142.12.13
09/01/20052.132.152.092.09
09/02/20052.12.12.052.08
09/06/20052.082.182.082.18
09/07/20052.172.222.172.19
09/08/20052.172.172.142.15
09/09/20052.152.162.142.15
09/12/20052.142.252.132.23
09/13/20052.212.222.172.2
09/14/20052.192.242.142.15
09/15/20052.162.182.132.14
09/16/20052.142.152.112.14
09/19/20052.132.172.112.14
09/20/20052.132.152.092.09
09/21/20052.092.132.062.06
09/22/20052.062.112.032.1
09/23/20052.12.132.082.11
09/26/20052.122.172.122.17
09/27/20052.162.192.142.16
09/28/20052.162.192.152.17
09/29/20052.172.242.162.24
09/30/20052.232.292.232.27
10/03/20052.272.332.262.3
10/04/20052.32.312.232.25
10/05/20052.252.262.192.22
10/06/20052.232.242.172.2
10/07/20052.212.232.172.19
10/10/20052.192.222.182.19
10/11/20052.22.222.162.17
10/12/20052.152.182.122.13
10/13/20052.122.152.12.13
10/14/20052.152.192.122.19
10/17/20052.182.252.182.25
10/18/20052.252.252.222.23
10/19/20052.232.292.212.29
10/20/20052.32.32.232.25
10/21/20052.282.32.262.3
10/24/20052.312.352.292.35
10/25/20052.342.352.32.31
10/26/20052.052.061.971.99
10/27/20051.9821.941.95
10/28/20051.981.981.941.95
10/31/20051.972.021.961.99
11/01/200522.041.982.02
11/02/20052.012.061.992.04
11/03/20052.042.12.042.08
11/04/20052.072.092.052.05
11/07/20052.052.072.032.07
11/08/20052.072.112.052.1
11/09/20052.092.12.062.07
11/10/20052.072.122.042.11
11/11/20052.122.152.112.13
11/14/20052.132.152.122.13
11/15/20052.272.282.222.22
11/16/20052.212.272.212.27
11/17/20052.272.342.272.34
11/18/20052.352.42.332.4
11/21/20052.382.422.362.4
11/22/20052.382.452.372.44
11/23/20052.442.452.42.41
11/25/20052.42.422.382.4
11/28/20052.412.462.382.42
11/29/20052.422.472.412.43
11/30/20052.422.432.382.42
12/01/20052.442.472.432.45
12/02/20052.452.482.422.45
12/05/20052.442.472.442.44
12/06/20052.452.52.452.46
12/07/20052.472.472.412.44
12/08/20052.442.462.392.42
12/09/20052.432.452.412.44
12/12/20052.462.472.432.45
12/13/20052.432.482.422.48
12/14/20052.462.482.442.47
12/15/20052.482.52.452.47
12/16/20052.472.52.462.46
12/19/20052.452.52.422.42
12/20/20052.422.432.382.41
12/21/20052.412.452.392.45
12/22/20052.442.462.422.46
12/23/20052.452.472.442.46
12/27/20052.442.462.422.43
12/28/20052.422.432.42.4
12/29/20052.412.422.42.4
12/30/20052.392.412.362.36