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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.0007
CLOSE 11.0153

Low

LOW 8.6

High

HIGH 13.21
DATEOPENHIGHLOWCLOSE
01/03/20128.798.978.788.95
01/04/20128.969.038.88.88
01/05/20128.88.918.78.88
01/06/20128.99.238.889.13
01/09/20129.149.228.858.93
01/10/20129.069.128.868.97
01/11/20128.989.048.918.95
01/12/20128.978.978.798.8
01/13/20128.798.948.688.92
01/17/20129.019.168.939.08
01/18/20129.19.519.069.47
01/19/20129.549.89.529.72
01/20/20129.549.659.459.55
01/23/20129.549.599.269.3
01/24/20129.259.429.199.35
01/25/20129.359.419.239.39
01/26/20129.479.749.449.67
01/27/20129.659.829.629.77
01/30/20129.689.759.519.61
01/31/20129.79.789.499.72
02/01/20128.6998.68.97
02/02/20128.989.18.849.09
02/03/20129.149.49.099.38
02/06/20129.319.339.159.16
02/07/20129.139.259.19.21
02/08/20129.259.329.159.27
02/09/20129.239.289.099.25
02/10/20129.179.389.139.28
02/13/20129.369.639.289.58
02/14/20129.559.689.319.57
02/15/20129.569.589.169.22
02/16/20128.899.088.769
02/17/201299.178.979.13
02/21/20129.139.249.039.11
02/22/20129.19.159.019.03
02/23/20128.989.048.858.94
02/24/20128.999.048.928.96
02/27/20128.888.968.828.93
02/28/20128.959.218.99.19
02/29/20129.199.28.958.98
03/01/20128.999.028.839
03/02/20128.979.098.958.97
03/05/20128.959.098.919.01
03/06/20128.939.188.99.05
03/07/20129.139.289.129.19
03/08/20129.219.429.199.38
03/09/20129.349.369.179.22
03/12/20129.219.279.119.17
03/13/20129.29.249.049.23
03/14/20129.189.229.069.11
03/15/20129.19.229.029.22
03/16/20129.169.289.129.25
03/19/20129.179.339.159.28
03/20/20129.249.729.149.62
03/21/20129.639.719.569.59
03/22/20129.539.79.519.62
03/23/20129.69.819.599.75
03/26/20129.8210.159.7810.14
03/27/201210.1810.4910.1410.27
03/28/201210.3110.3510.0210.06
03/29/201210.0610.2710.0310.23
03/30/201210.2510.3410.0910.13
04/02/20129.99.999.859.9
04/03/20129.9110.129.889.98
04/04/20129.859.889.629.7
04/05/20129.689.89.689.72
04/09/20129.69.719.539.59
04/10/20129.649.689.339.35
04/11/20129.489.69.349.4
04/12/20129.49.619.289.53
04/13/20129.499.59.319.42
04/16/20129.459.479.189.28
04/17/20129.369.59.349.42
04/18/20129.449.679.449.55
04/19/20129.659.739.499.56
04/20/20129.629.679.499.5
04/23/20129.459.459.289.41
04/24/20129.439.549.339.52
04/25/20129.589.749.589.72
04/26/20129.689.829.659.8
04/27/201211.2411.4311.0111.34
04/30/201211.211.6911.1511.6
05/01/201211.4711.6511.4211.5
05/02/201211.3911.5711.3711.51
05/03/201211.4911.6311.411.47
05/04/201211.3911.4911.1911.2
05/07/201211.1211.3411.1111.26
05/08/201211.1611.2710.9111.2
05/09/201211.0311.2911.0111.15
05/10/201211.211.4511.111.33
05/11/201211.311.5311.2911.38
05/14/201211.2811.3611.1311.15
05/15/201211.3311.5311.1511.22
05/16/201211.2511.411.1311.2
05/17/201211.2511.310.910.92
05/18/201210.9710.9810.6410.69
05/21/201210.71110.6410.91
05/22/201210.9210.9410.710.77
05/23/201210.7410.8810.5610.86
05/24/201210.8510.8810.6410.76
05/25/201210.7510.810.6110.64
05/29/201210.7210.8310.6110.74
05/30/201210.6110.6510.3910.46
05/31/201210.4710.6910.3610.65
06/01/201210.4210.5610.3710.41
06/04/201210.3710.7710.3210.73
06/05/201210.6910.8410.5610.66
06/06/201210.7310.9210.7310.88
06/07/201210.9811.0710.9110.94
06/08/201210.9310.9710.8310.92
06/11/201210.8711.0410.7610.83
06/12/201210.8810.910.7310.82
06/13/201210.7810.8710.6810.74
06/14/201210.7610.8310.6310.72
06/15/201210.7610.9710.7210.92
06/18/201210.8611.1910.8411.13
06/19/201211.1611.2611.0811.2
06/20/201211.2311.2411.0411.15
06/21/201211.1911.311.0311.03
06/22/201211.0911.1310.9711.11
06/25/201211.0211.0810.911
06/26/201211.0711.3211.0711.28
06/27/201211.2511.3811.1711.28
06/28/201211.211.2310.9411.07
06/29/201211.2411.4211.1911.42
07/02/201211.4711.4711.3211.47
07/03/201211.4611.4811.3811.48
07/05/201211.4311.5311.3311.35
07/06/201211.3211.4511.2111.25
07/09/201211.2511.311.1711.25
07/10/201211.3111.3610.9110.98
07/11/201210.9511.0910.7710.92
07/12/201210.8310.8710.6310.77
07/13/201210.7810.9710.6910.92
07/16/201210.8310.9210.7210.8
07/17/201210.8710.910.710.85
07/18/201210.8110.9310.7910.87
07/19/201211.0411.3811.0311.31
07/20/201211.2711.4711.2611.41
07/23/201211.2411.3311.0811.3
07/24/201211.3111.3311.0611.15
07/25/201211.111.1310.810.85
07/26/20121111.0710.7511
07/27/201211.2611.9211.2311.87
07/30/201211.8512.0411.711.8
07/31/201211.7611.8211.5811.67
08/01/201211.7111.7211.5411.6
08/02/201211.5311.7211.4311.54
08/03/201211.711.8211.6511.75
08/06/201211.7811.7911.6911.7
08/07/201211.7111.911.6611.83
08/08/201211.7611.8211.6811.72
08/09/201211.711.811.6811.7
08/10/201211.6511.7411.5711.64
08/13/201211.6111.7211.5511.62
08/14/201211.7411.8411.6311.66
08/15/201211.6111.9111.6111.87
08/16/201211.8912.1411.8112.08
08/17/201212.0312.1712.0212.06
08/20/201212.0712.0811.9112.02
08/21/201212.0412.1911.9311.97
08/22/201211.9712.2511.9412.16
08/23/201212.1112.1711.9512.06
08/24/201212.0812.3412.0712.29
08/27/201212.2912.3812.1612.2
08/28/201212.212.3412.1512.31
08/29/201212.3412.3812.2312.36
08/30/201212.3512.512.2612.31
08/31/201212.412.4712.2812.41
09/04/201212.4112.5512.2312.39
09/05/201212.3812.4312.2712.31
09/06/201212.4112.6412.3612.57
09/07/201212.6912.9712.6812.96
09/10/201212.951312.8412.85
09/11/201212.8812.8812.7112.78
09/12/201212.8312.8912.6812.78
09/13/201212.7513.112.6913.01
09/14/201213.0713.2112.9913.06
09/17/201213.0613.0612.8512.9
09/18/201212.9213.0312.8512.94
09/19/201212.9713.1412.9313.08
09/20/20121313.0412.913.04
09/21/201213.0913.112.8412.87
09/24/201212.7612.7812.6512.74
09/25/201212.8212.9512.5512.62
09/26/201212.6212.7312.4112.48
09/27/201212.5312.8712.5312.83
09/28/201212.8112.8512.6612.72
10/01/201212.7712.8112.5212.6
10/02/201212.6412.6612.4512.53
10/03/201212.5612.8112.4812.8
10/04/201212.813.0812.7913.02
10/05/201213.0613.112.8712.93
10/08/201212.8812.9912.7812.95
10/09/201212.9312.9712.5412.55
10/10/201212.612.6212.212.25
10/11/201212.412.4712.0912.21
10/12/201212.1612.2712.112.12
10/15/201212.1412.2411.9312.21
10/16/201212.2412.2912.112.2
10/17/201212.1712.4412.1712.37
10/18/201212.3912.5512.1412.24
10/19/201212.2612.3411.9512
10/22/201211.9411.9511.6211.69
10/23/201211.5511.8311.511.72
10/24/201211.7911.811.411.42
10/25/201211.5511.5511.1511.15
10/26/201211.4311.9411.3311.91
10/31/201211.8211.9411.5311.64
11/01/201211.7111.7311.5711.61
11/02/201211.711.8711.6111.62
11/05/201211.611.7411.5111.72
11/06/201211.7711.8911.7211.88
11/07/201211.7811.7811.4711.6
11/08/201211.6111.6711.3611.37
11/09/201211.3111.5511.2311.32
11/12/201211.3311.4611.2711.32
11/13/201211.2611.411.2411.33
11/14/201211.3311.3711.1311.15
11/15/201211.1211.2610.9111.03
11/16/201211.0711.3110.9311.26
11/19/201211.4211.6311.3711.49
11/20/201211.511.6911.4811.69
11/21/201211.6911.9311.6411.9
11/23/201211.991211.8211.99
11/26/201212.0212.2211.912.18
11/27/201212.1612.2812.0812.17
11/28/201212.1212.3612.0812.36
11/29/201212.412.6212.3812.56
11/30/201212.5212.6312.4112.6
12/03/201212.6312.7112.512.52
12/04/201212.512.6512.4312.62
12/05/201212.6212.7812.5212.7
12/06/201212.6512.7612.5812.67
12/07/201212.7112.7612.612.66
12/10/201212.6612.7412.3712.39
12/11/201212.4312.6712.3312.53
12/12/201212.5512.7212.512.59
12/13/201212.5612.7312.512.56
12/14/201212.5112.612.3912.46
12/17/201212.4912.712.4612.69
12/18/201212.7313.1612.7313.02
12/19/201213.0713.0812.8812.9
12/20/201212.9213.1212.8313.08
12/21/201212.8912.9212.7912.85
12/24/201212.8712.9812.8512.93
12/26/201212.8612.8712.412.43
12/27/201212.4112.4712.1412.42
12/28/201212.2912.3712.2512.26
12/31/201212.1912.6212.1412.54