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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9484
CLOSE 6.9572

Low

LOW 5.29

High

HIGH 9.28
DATEOPENHIGHLOWCLOSE
01/04/20106.816.836.666.7
01/05/20106.676.776.596.73
01/06/20106.736.746.586.61
01/07/20106.66.626.446.5
01/08/20106.536.686.456.68
01/11/20106.636.646.466.52
01/12/20106.456.496.336.37
01/13/20106.46.496.296.46
01/14/20106.466.526.326.37
01/15/20106.466.486.356.36
01/19/20106.326.46.226.38
01/20/20106.366.466.256.29
01/21/20106.366.416.256.33
01/22/20106.286.386.046.07
01/25/20106.116.115.916.02
01/26/20106.036.155.955.97
01/27/20106.056.175.946.14
01/28/20106.226.366.146.3
01/29/20106.496.596.216.27
02/01/20106.166.245.695.94
02/02/20105.945.955.725.91
02/03/20105.865.985.835.96
02/04/20105.936.025.795.8
02/05/20105.795.885.715.87
02/08/20105.976.055.835.84
02/09/20105.915.955.855.9
02/10/20105.95.935.85.87
02/11/20105.866.025.836
02/12/20105.9565.885.98
02/16/201066.035.865.88
02/17/20105.855.865.785.82
02/18/20105.795.935.745.9
02/19/20105.95.955.855.88
02/22/20105.875.955.815.9
02/23/20105.95.965.835.86
02/24/20105.95.995.865.99
02/25/20105.915.925.795.91
02/26/20105.895.975.855.92
03/01/20105.946.235.886.23
03/02/20106.256.376.246.28
03/03/20106.276.356.226.29
03/04/20106.36.446.286.43
03/05/20106.466.476.356.45
03/08/20106.426.546.396.51
03/09/20106.486.546.46.44
03/10/20106.466.566.426.53
03/11/20106.526.686.526.68
03/12/20106.716.716.566.59
03/15/20106.596.66.436.56
03/16/20106.566.616.536.59
03/17/20106.626.636.566.57
03/18/20106.556.646.526.64
03/19/20106.696.696.486.52
03/22/20106.516.556.436.52
03/23/20106.546.556.46.46
03/24/20106.436.476.366.4
03/25/20106.466.856.46.74
03/26/20106.756.856.696.75
03/29/20106.776.836.726.76
03/30/20106.796.916.776.83
03/31/20106.86.846.726.79
04/01/20106.796.836.566.59
04/05/20106.646.696.546.57
04/06/20106.566.86.566.78
04/07/20106.86.86.696.74
04/08/20106.747.066.747.05
04/09/20107.047.076.957
04/12/201077.156.987.06
04/13/20107.067.16.967.01
04/14/20107.027.236.967.21
04/15/20107.237.357.27.29
04/16/20107.247.367.077.11
04/19/20107.127.186.967.12
04/20/20107.197.237.117.21
04/21/20107.267.457.187.32
04/22/20107.357.557.297.5
04/23/20107.277.457.127.18
04/26/20107.167.397.157.36
04/27/20107.287.327.067.1
04/28/20107.137.146.936.97
04/29/201077.126.997.09
04/30/20107.077.076.856.86
05/03/20106.866.976.816.87
05/04/20106.786.796.426.49
05/05/20106.46.586.386.55
05/06/20106.56.626.036.44
05/07/20106.46.566.196.25
05/10/20106.496.616.466.56
05/11/20106.56.656.426.52
05/12/20106.576.716.486.69
05/13/20106.76.856.556.57
05/14/20106.526.556.346.43
05/17/20106.416.56.296.45
05/18/20106.516.566.286.31
05/19/20106.286.46.196.23
05/20/20106.136.255.945.99
05/21/20105.96.255.886.14
05/24/20106.136.236.036.11
05/25/20105.936.265.936.24
05/26/20106.256.296.126.16
05/27/20106.256.346.036.34
05/28/20106.36.386.26.27
06/01/20106.256.336.156.16
06/02/20106.26.326.086.32
06/03/20106.316.466.246.44
06/04/20106.326.416.116.14
06/07/20106.296.336.086.1
06/08/20106.16.15.795.94
06/09/20106.026.075.875.9
06/10/201066.185.966.16
06/11/20106.076.186.016.15
06/14/20106.216.296.186.19
06/15/20106.166.356.136.34
06/16/20106.276.46.276.35
06/17/20106.346.396.236.29
06/18/20106.326.376.256.29
06/21/20106.346.376.076.13
06/22/20106.136.266.086.12
06/23/20106.116.1666.07
06/24/20106.036.045.845.92
06/25/20105.916.095.886.05
06/28/20105.9465.865.89
06/29/20105.815.825.35.43
06/30/20105.435.635.415.46
07/01/20105.455.585.345.55
07/02/20105.555.565.435.46
07/06/20105.535.635.455.5
07/07/20105.495.685.495.67
07/08/20105.755.875.75.81
07/09/20105.835.875.735.86
07/12/20105.895.995.875.98
07/13/20106.036.246.026.18
07/14/20106.156.196.076.17
07/15/20106.016.125.966.1
07/16/20106.066.15.95.92
07/19/20105.926.045.856
07/20/20106.036.045.886.01
07/21/20106.036.065.865.87
07/22/20105.946.045.96
07/23/20105.35.965.295.94
07/26/20105.915.935.745.92
07/27/20105.925.935.755.86
07/28/20105.855.915.825.86
07/29/20105.95.945.785.84
07/30/20105.785.945.735.89
08/02/20105.966.025.886
08/03/201066.145.986.12
08/04/20106.156.426.156.38
08/05/20106.346.46.296.39
08/06/20106.346.426.36.42
08/09/20106.426.56.396.44
08/10/20106.46.56.376.5
08/11/20106.416.416.266.29
08/12/20106.196.356.186.33
08/13/20106.36.376.216.23
08/16/20106.186.376.156.3
08/17/20106.376.56.346.44
08/18/20106.466.546.416.48
08/19/20106.466.56.346.38
08/20/20106.366.46.36.39
08/23/20106.396.466.336.33
08/24/20106.276.276.166.23
08/25/20106.196.376.196.34
08/26/20106.366.386.246.24
08/27/20106.276.336.116.33
08/30/20106.36.356.186.19
08/31/20106.146.36.136.24
09/01/20106.326.636.316.62
09/02/20106.616.766.66.76
09/03/20106.846.986.836.94
09/07/20106.886.936.846.86
09/08/20106.96.996.826.96
09/09/20107.027.076.967.02
09/10/20107.047.1377.12
09/13/20107.27.297.197.25
09/14/20107.237.347.197.29
09/15/20107.247.287.187.27
09/16/20107.277.417.267.41
09/17/20107.457.457.337.42
09/20/20107.447.67.377.57
09/21/20107.547.677.487.54
09/22/20107.497.647.467.59
09/23/20107.567.87.557.64
09/24/20107.778.047.778.04
09/27/20108.018.067.897.97
09/28/20107.998.047.747.99
09/29/20107.958.097.897.95
09/30/201088.057.787.85
10/01/20107.857.877.617.69
10/04/20107.77.87.647.77
10/05/20107.858.067.858.04
10/06/20108.038.037.737.77
10/07/20107.837.877.677.81
10/08/20107.767.817.647.78
10/11/20107.747.837.627.65
10/12/20107.637.857.577.82
10/13/20107.837.847.697.76
10/14/20107.767.857.717.78
10/15/20107.928.247.848.23
10/18/20108.258.268.098.18
10/19/20108.038.147.857.93
10/20/20107.947.997.837.93
10/21/20108.138.318.068.25
10/22/20108.128.518.118.46
10/25/20108.588.68.428.45
10/26/20108.388.558.388.5
10/27/20108.458.498.338.38
10/28/20108.428.428.258.34
10/29/20108.298.438.248.26
11/01/20108.228.238.088.13
11/02/20108.198.38.178.23
11/03/20108.278.438.118.42
11/04/20108.498.638.428.45
11/05/20108.478.588.438.54
11/08/20108.548.668.448.6
11/09/20108.638.668.458.51
11/10/20108.538.678.478.67
11/11/20108.558.68.478.52
11/12/20108.518.568.258.28
11/15/20108.268.277.937.95
11/16/20107.948.057.847.89
11/17/20107.898.047.887.92
11/18/20108.048.258.048.21
11/19/20108.28.258.148.24
11/22/20108.268.538.258.52
11/23/20108.438.448.238.41
11/24/20108.588.898.588.86
11/26/20108.878.928.818.86
11/29/201099.098.888.97
11/30/20108.858.898.748.77
12/01/20108.968.978.88.83
12/02/20108.848.878.78.83
12/03/20108.788.828.78.78
12/06/20108.788.928.738.9
12/07/20109.039.078.838.84
12/08/20108.878.918.768.81
12/09/20108.898.918.698.74
12/10/20108.748.88.678.78
12/13/20108.828.98.698.71
12/14/20108.718.798.658.7
12/15/20108.698.958.688.78
12/16/20108.788.918.758.9
12/17/20108.928.948.858.88
12/20/20108.969.28.99.16
12/21/20109.199.289.139.24
12/22/20109.259.279.219.24
12/23/20109.229.259.099.13
12/27/20109.19.169.029.11
12/28/20109.119.149.059.05
12/29/20109.099.229.029.17
12/30/20109.29.239.149.14
12/31/20109.19.128.989