AMZN: Amazon.com, Inc. Historical Data

2006 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 1.794

CLOSE 1.7956

Low

LOW 1.29

High

HIGH 2.43

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	2.37	2.39	2.31	2.38
01/04/2006	2.37	2.39	2.33	2.36
01/05/2006	2.36	2.41	2.36	2.38
01/06/2006	2.4	2.43	2.37	2.39
01/09/2006	2.33	2.36	2.32	2.35
01/10/2006	2.32	2.34	2.27	2.28
01/11/2006	2.28	2.29	2.21	2.25
01/12/2006	2.24	2.25	2.2	2.22
01/13/2006	2.22	2.24	2.2	2.22
01/17/2006	2.2	2.22	2.18	2.2
01/18/2006	2.16	2.23	2.15	2.22
01/19/2006	2.22	2.26	2.22	2.22
01/20/2006	2.21	2.22	2.16	2.2
01/23/2006	2.21	2.24	2.17	2.19
01/24/2006	2.18	2.22	2.17	2.2
01/25/2006	2.2	2.22	2.17	2.18
01/26/2006	2.2	2.24	2.19	2.23
01/27/2006	2.23	2.26	2.23	2.26
01/30/2006	2.27	2.3	2.24	2.25
01/31/2006	2.24	2.26	2.21	2.24
02/01/2006	2.2	2.23	2.17	2.2
02/02/2006	2.19	2.2	1.99	2.14
02/03/2006	1.89	1.93	1.87	1.92
02/06/2006	1.92	1.92	1.89	1.9
02/07/2006	1.9	1.91	1.86	1.88
02/08/2006	1.89	1.92	1.86	1.91
02/09/2006	1.93	1.95	1.9	1.9
02/10/2006	1.9	1.93	1.87	1.93
02/13/2006	1.91	1.92	1.88	1.89
02/14/2006	1.9	1.92	1.87	1.91
02/15/2006	1.91	1.96	1.91	1.96
02/16/2006	1.97	2	1.94	1.96
02/17/2006	1.95	1.97	1.95	1.96
02/21/2006	1.95	1.96	1.91	1.91
02/22/2006	1.92	1.96	1.89	1.94
02/23/2006	1.93	1.94	1.89	1.9
02/24/2006	1.91	1.92	1.89	1.92
02/27/2006	1.92	1.94	1.9	1.9
02/28/2006	1.89	1.9	1.85	1.87
03/01/2006	1.87	1.88	1.84	1.86
03/02/2006	1.78	1.85	1.77	1.84
03/03/2006	1.84	1.89	1.83	1.86
03/06/2006	1.87	1.88	1.84	1.84
03/07/2006	1.84	1.87	1.84	1.85
03/08/2006	1.84	1.87	1.83	1.84
03/09/2006	1.84	1.85	1.8	1.81
03/10/2006	1.81	1.83	1.79	1.81
03/13/2006	1.82	1.83	1.8	1.81
03/14/2006	1.8	1.85	1.8	1.85
03/15/2006	1.85	1.85	1.82	1.84
03/16/2006	1.85	1.87	1.84	1.84
03/17/2006	1.84	1.85	1.79	1.8
03/20/2006	1.8	1.86	1.79	1.81
03/21/2006	1.8	1.84	1.78	1.8
03/22/2006	1.8	1.83	1.79	1.8
03/23/2006	1.8	1.82	1.77	1.78
03/24/2006	1.79	1.81	1.77	1.77
03/27/2006	1.78	1.78	1.76	1.76
03/28/2006	1.76	1.8	1.76	1.78
03/29/2006	1.78	1.84	1.77	1.82
03/30/2006	1.82	1.85	1.81	1.83
03/31/2006	1.83	1.84	1.82	1.83
04/03/2006	1.83	1.87	1.81	1.81
04/04/2006	1.81	1.86	1.8	1.84
04/05/2006	1.83	1.87	1.81	1.87
04/06/2006	1.86	1.94	1.86	1.93
04/07/2006	1.93	1.93	1.85	1.85
04/10/2006	1.86	1.86	1.81	1.83
04/11/2006	1.83	1.84	1.78	1.8
04/12/2006	1.8	1.82	1.8	1.81
04/13/2006	1.8	1.84	1.77	1.83
04/17/2006	1.82	1.83	1.75	1.76
04/18/2006	1.77	1.82	1.76	1.81
04/19/2006	1.81	1.85	1.79	1.84
04/20/2006	1.84	1.86	1.81	1.82
04/21/2006	1.83	1.84	1.79	1.8
04/24/2006	1.81	1.81	1.77	1.79
04/25/2006	1.78	1.79	1.75	1.78
04/26/2006	1.77	1.82	1.76	1.79
04/27/2006	1.78	1.79	1.77	1.79
04/28/2006	1.79	1.79	1.76	1.76
05/01/2006	1.76	1.78	1.72	1.73
05/02/2006	1.73	1.75	1.71	1.72
05/03/2006	1.71	1.72	1.68	1.7
05/04/2006	1.73	1.74	1.72	1.72
05/05/2006	1.73	1.75	1.71	1.75
05/08/2006	1.75	1.77	1.72	1.73
05/09/2006	1.72	1.76	1.71	1.74
05/10/2006	1.73	1.75	1.71	1.71
05/11/2006	1.71	1.71	1.65	1.68
05/12/2006	1.68	1.69	1.63	1.64
05/15/2006	1.63	1.64	1.61	1.64
05/16/2006	1.64	1.65	1.62	1.64
05/17/2006	1.62	1.64	1.58	1.58
05/18/2006	1.59	1.68	1.58	1.63
05/19/2006	1.63	1.7	1.6	1.7
05/22/2006	1.7	1.75	1.66	1.74
05/23/2006	1.75	1.8	1.69	1.69
05/24/2006	1.67	1.76	1.67	1.76
05/25/2006	1.77	1.78	1.73	1.78
05/26/2006	1.78	1.83	1.77	1.8
05/30/2006	1.79	1.79	1.72	1.73
05/31/2006	1.74	1.75	1.69	1.73
06/01/2006	1.73	1.77	1.72	1.75
06/02/2006	1.76	1.76	1.7	1.74
06/05/2006	1.72	1.73	1.66	1.67
06/06/2006	1.68	1.69	1.65	1.67
06/07/2006	1.67	1.73	1.65	1.69
06/08/2006	1.68	1.7	1.62	1.68
06/09/2006	1.68	1.72	1.67	1.69
06/12/2006	1.7	1.72	1.67	1.68
06/13/2006	1.67	1.71	1.66	1.67
06/14/2006	1.68	1.7	1.65	1.68
06/15/2006	1.69	1.76	1.68	1.75
06/16/2006	1.74	1.76	1.74	1.75
06/19/2006	1.76	1.77	1.75	1.75
06/20/2006	1.75	1.78	1.74	1.77
06/21/2006	1.77	1.85	1.77	1.83
06/22/2006	1.83	1.84	1.81	1.82
06/23/2006	1.82	1.83	1.8	1.83
06/26/2006	1.83	1.86	1.82	1.84
06/27/2006	1.84	1.88	1.81	1.82
06/28/2006	1.84	1.86	1.82	1.84
06/29/2006	1.84	1.93	1.84	1.93
06/30/2006	1.93	1.94	1.89	1.93
07/03/2006	1.93	1.93	1.91	1.93
07/05/2006	1.91	1.92	1.84	1.86
07/06/2006	1.85	1.89	1.83	1.84
07/07/2006	1.84	1.86	1.79	1.81
07/10/2006	1.82	1.84	1.77	1.79
07/11/2006	1.79	1.8	1.75	1.78
07/12/2006	1.78	1.8	1.73	1.73
07/13/2006	1.72	1.73	1.69	1.69
07/14/2006	1.68	1.69	1.64	1.65
07/17/2006	1.64	1.7	1.64	1.68
07/18/2006	1.68	1.71	1.65	1.67
07/19/2006	1.68	1.74	1.67	1.72
07/20/2006	1.72	1.74	1.69	1.71
07/21/2006	1.69	1.7	1.65	1.66
07/24/2006	1.67	1.73	1.67	1.72
07/25/2006	1.7	1.71	1.67	1.68
07/26/2006	1.44	1.45	1.3	1.31
07/27/2006	1.32	1.34	1.31	1.33
07/28/2006	1.34	1.36	1.33	1.36
07/31/2006	1.35	1.36	1.34	1.34
08/01/2006	1.33	1.33	1.29	1.32
08/02/2006	1.31	1.32	1.29	1.3
08/03/2006	1.3	1.35	1.3	1.33
08/04/2006	1.35	1.38	1.34	1.36
08/07/2006	1.36	1.36	1.33	1.34
08/08/2006	1.34	1.35	1.31	1.32
08/09/2006	1.33	1.34	1.3	1.31
08/10/2006	1.31	1.33	1.29	1.32
08/11/2006	1.32	1.32	1.29	1.3
08/14/2006	1.31	1.35	1.31	1.33
08/15/2006	1.35	1.39	1.33	1.39
08/16/2006	1.4	1.41	1.38	1.4
08/17/2006	1.4	1.49	1.39	1.45
08/18/2006	1.45	1.46	1.41	1.46
08/21/2006	1.44	1.45	1.4	1.41
08/22/2006	1.41	1.44	1.4	1.42
08/23/2006	1.43	1.44	1.39	1.41
08/24/2006	1.41	1.41	1.38	1.4
08/25/2006	1.39	1.41	1.38	1.4
08/28/2006	1.42	1.45	1.41	1.45
08/29/2006	1.45	1.49	1.44	1.48
08/30/2006	1.48	1.54	1.47	1.53
08/31/2006	1.54	1.55	1.52	1.54
09/01/2006	1.54	1.59	1.54	1.59
09/05/2006	1.58	1.62	1.56	1.61
09/06/2006	1.59	1.6	1.53	1.54
09/07/2006	1.53	1.53	1.48	1.49
09/08/2006	1.51	1.53	1.5	1.53
09/11/2006	1.51	1.56	1.49	1.54
09/12/2006	1.54	1.6	1.53	1.59
09/13/2006	1.59	1.6	1.57	1.58
09/14/2006	1.58	1.59	1.56	1.58
09/15/2006	1.6	1.64	1.58	1.63
09/18/2006	1.62	1.63	1.59	1.6
09/19/2006	1.61	1.62	1.54	1.58
09/20/2006	1.59	1.64	1.59	1.61
09/21/2006	1.61	1.63	1.5	1.51
09/22/2006	1.51	1.55	1.5	1.54
09/25/2006	1.55	1.6	1.54	1.59
09/26/2006	1.59	1.63	1.59	1.63
09/27/2006	1.61	1.62	1.6	1.62
09/28/2006	1.61	1.62	1.56	1.59
09/29/2006	1.6	1.62	1.58	1.61
10/02/2006	1.6	1.6	1.54	1.54
10/03/2006	1.55	1.6	1.53	1.59
10/04/2006	1.59	1.64	1.57	1.64
10/05/2006	1.63	1.67	1.62	1.67
10/06/2006	1.66	1.66	1.63	1.63
10/09/2006	1.62	1.67	1.62	1.67
10/10/2006	1.66	1.68	1.62	1.63
10/11/2006	1.63	1.66	1.61	1.65
10/12/2006	1.66	1.69	1.63	1.68
10/13/2006	1.67	1.68	1.65	1.67
10/16/2006	1.64	1.66	1.63	1.63
10/17/2006	1.61	1.63	1.59	1.62
10/18/2006	1.63	1.64	1.6	1.62
10/19/2006	1.61	1.64	1.61	1.63
10/20/2006	1.63	1.63	1.61	1.63
10/23/2006	1.62	1.65	1.61	1.64
10/24/2006	1.64	1.9	1.64	1.68
10/25/2006	1.87	1.9	1.8	1.88
10/26/2006	1.86	1.92	1.86	1.92
10/27/2006	1.91	1.92	1.88	1.91
10/30/2006	1.9	1.92	1.88	1.91
10/31/2006	1.91	1.93	1.89	1.9
11/01/2006	1.91	1.91	1.87	1.88
11/02/2006	1.87	1.89	1.86	1.87
11/03/2006	1.88	1.89	1.84	1.87
11/06/2006	1.88	1.92	1.88	1.91
11/07/2006	1.91	1.95	1.9	1.94
11/08/2006	1.93	1.97	1.92	1.97
11/09/2006	1.98	1.99	1.94	1.94
11/10/2006	1.94	1.97	1.94	1.96
11/13/2006	1.96	2	1.96	2
11/14/2006	2.01	2.08	1.98	2.08
11/15/2006	2.08	2.15	2.08	2.13
11/16/2006	2.12	2.15	2.12	2.14
11/17/2006	2.13	2.13	2.11	2.13
11/20/2006	2.12	2.13	2.1	2.12
11/21/2006	2.13	2.16	2.11	2.13
11/22/2006	2.13	2.15	2.11	2.15
11/24/2006	2.13	2.15	2.12	2.12
11/27/2006	2.11	2.14	2.04	2.04
11/28/2006	2.04	2.05	2.02	2.05
11/29/2006	2.02	2.06	2	2.03
11/30/2006	2.02	2.03	1.99	2.02
12/01/2006	2.01	2.03	1.95	1.97
12/04/2006	1.97	1.97	1.94	1.96
12/05/2006	1.96	1.97	1.94	1.95
12/06/2006	1.94	1.98	1.93	1.95
12/07/2006	1.95	1.95	1.9	1.91
12/08/2006	1.9	1.95	1.89	1.92
12/11/2006	1.91	1.96	1.9	1.93
12/12/2006	1.92	1.95	1.91	1.92
12/13/2006	1.93	1.96	1.91	1.93
12/14/2006	1.94	1.98	1.93	1.95
12/15/2006	1.97	2.01	1.96	2
12/18/2006	2.01	2.03	1.94	1.96
12/19/2006	1.94	1.99	1.91	1.97
12/20/2006	1.97	2.02	1.97	2
12/21/2006	1.99	2.02	1.98	1.99
12/22/2006	2	2.03	2	2.01
12/26/2006	2.01	2.01	1.97	1.99
12/27/2006	1.99	2.02	1.99	2.01
12/28/2006	2.02	2.03	2	2.01
12/29/2006	2	2.01	1.97	1.97

Menu

Create your free account now!

AMZN: Amazon.com, Inc. Historical Data

2006 Historical Chart

Average

Low

High