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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.6402
CLOSE 16.6279

Low

LOW 14.2

High

HIGH 20.4
DATEOPENHIGHLOWCLOSE
01/02/201419.9419.9719.719.9
01/03/201419.9120.1419.8119.82
01/06/201419.7919.8519.4219.68
01/07/201419.7519.9219.7119.9
01/08/201419.9220.1519.820.1
01/09/201420.1920.3419.9220.05
01/10/201420.1320.1919.6919.88
01/13/201419.919.9919.4219.55
01/14/201419.6119.9319.5619.88
01/15/201419.9519.9719.6319.79
01/16/201419.6819.9619.4719.79
01/17/201419.7120.1719.6819.98
01/21/201420.1520.3920.0820.35
01/22/201420.420.420.120.23
01/23/201420.0520.3119.8919.99
01/24/201419.9120.0119.3619.38
01/27/201419.5219.719.0219.31
01/28/201419.3719.7419.3619.72
01/29/201419.6119.6419.1619.21
01/30/201419.6920.3119.3920.15
01/31/201418.5918.7717.8917.93
02/03/201417.9518.041717.31
02/04/201417.4817.717.217.4
02/05/201417.317.4716.8917.32
02/06/201417.3717.7417.3717.73
02/07/201417.9518.0917.6218.05
02/10/201418.0818.2517.9718.04
02/11/201418.0918.1817.8118.09
02/12/201417.8217.8917.3217.46
02/13/201417.3917.8617.3317.86
02/14/201417.9717.9717.6717.87
02/18/201417.7617.7917.4717.68
02/19/201417.6317.7317.3117.37
02/20/201417.4417.5217.2217.49
02/21/201417.6217.7117.3417.34
02/24/201417.2617.6517.1617.59
02/25/201417.6518.0517.5817.92
02/26/201417.9918.2417.8617.99
02/27/201417.8618.0317.7718.01
02/28/201418.0318.2917.8518.11
03/03/201417.9418.0517.7217.99
03/04/201418.218.2818.1218.2
03/05/201418.2118.6418.218.62
03/06/201418.718.7718.4518.61
03/07/201418.7318.7518.4818.6
03/10/201418.6318.6418.3518.53
03/11/201418.5518.6418.3618.44
03/12/201418.3218.5618.1818.53
03/13/201418.8319.1618.418.58
03/14/201418.6418.9318.5818.69
03/17/201418.7918.9418.7418.75
03/18/201418.8718.9518.7518.94
03/19/201418.9418.9518.4718.66
03/20/201418.5318.6518.3118.45
03/21/201418.5518.6417.9218.03
03/24/20141818.0817.4317.59
03/25/201417.717.9517.4417.74
03/26/201417.8617.8817.1717.17
03/27/201417.1617.216.5416.92
03/28/20141717.3516.816.91
03/31/201417.1217.3116.716.82
04/01/201416.917.2216.917.15
04/02/201417.317.4217.0217.1
04/03/201417.0917.1316.4216.68
04/04/201416.7616.7715.7816.15
04/07/201416.0516.2515.6615.89
04/08/201416.0916.415.9216.35
04/09/201416.4216.6116.1316.59
04/10/201416.5316.5515.8315.86
04/11/201415.715.8315.4815.59
04/14/201415.8816.0215.5615.8
04/15/201415.8415.9115.2815.8
04/16/201416.0616.215.7416.18
04/17/201415.9916.4315.9916.25
04/21/201416.216.5616.1216.54
04/22/201416.616.8816.4516.47
04/23/201416.6516.6616.1716.23
04/24/201416.4816.8716.1516.86
04/25/201415.8115.8215.1415.19
04/28/201415.215.2214.414.83
04/29/201414.8215.0914.5215.02
04/30/201414.9115.2314.9115.21
05/01/201415.2115.5215.215.39
05/02/201415.5215.6615.2215.4
05/05/201415.3215.5115.2515.5
05/06/201415.4815.4914.8514.87
05/07/201414.7814.8214.3314.64
05/08/201414.5414.7914.3614.42
05/09/201414.5314.6814.2214.61
05/12/201414.7215.1714.7115.14
05/13/201415.1315.2815.0415.23
05/14/201415.1315.2314.8314.88
05/15/201414.914.9614.5214.76
05/16/201414.6414.9414.5814.89
05/19/201414.7914.9514.6914.84
05/20/201414.8615.2214.8415.06
05/21/201415.1115.315.0815.25
05/22/201415.2515.4315.1515.25
05/23/201415.2715.6215.2515.61
05/27/201415.7215.7315.3715.54
05/28/201415.4815.6915.3715.51
05/29/201415.5215.7415.5115.69
05/30/201415.7215.7315.3815.63
06/02/201415.6315.6315.3515.44
06/03/201415.2915.415.2515.36
06/04/201415.3415.4815.1915.34
06/05/201415.4116.415.3516.18
06/06/201416.2516.5416.2516.48
06/09/201416.5816.6516.2816.38
06/10/201416.3816.7716.3816.62
06/11/201416.817.0416.6916.76
06/12/201416.7816.7816.2316.3
06/13/201416.3516.4716.1816.31
06/16/201416.2416.4316.1816.38
06/17/201416.3816.5716.2616.28
06/18/201416.416.7916.2516.72
06/19/201416.7616.9516.316.35
06/20/201416.3916.4116.0216.21
06/23/201416.1716.3816.0716.36
06/24/201416.3816.4916.1416.21
06/25/201416.2216.4116.0916.37
06/26/201416.4216.4316.1116.28
06/27/201416.2916.3316.1616.23
06/30/201416.2516.3516.1116.24
07/01/201416.2916.6616.2516.62
07/02/201416.6616.8416.5816.64
07/03/201416.7416.9216.6516.87
07/07/201416.8816.8816.6316.68
07/08/201416.6616.6916.0716.19
07/09/201416.2416.5116.1616.5
07/10/201416.2216.516.1316.4
07/11/201416.7417.3516.7417.31
07/14/201417.3517.7917.2717.77
07/15/201417.6917.7817.4717.72
07/16/201417.7817.9717.6517.8
07/17/201417.6717.8517.5717.62
07/18/201417.7217.9817.617.93
07/21/201417.9118.0917.8417.99
07/22/201417.7618.1517.7618.04
07/23/201417.9518.0317.8317.91
07/24/20141818.2417.9317.93
07/25/201415.8716.2415.7416.2
07/28/201416.2116.2415.8316.02
07/29/201416.116.1515.9816
07/30/201416.0716.1415.9316.13
07/31/20141616.0315.5915.65
08/01/201415.6815.7915.2315.35
08/04/201415.4415.8115.4315.68
08/05/201415.6715.7315.515.62
08/06/201415.5415.7915.5115.69
08/07/201415.7615.7915.4815.57
08/08/201415.615.8715.5315.84
08/11/201415.9216.0215.8415.92
08/12/201415.9416.0715.8515.97
08/13/201416.3816.5916.3116.31
08/14/201416.3916.716.3416.66
08/15/201416.716.7516.4216.68
08/18/201416.7716.8916.6916.73
08/19/201416.7416.7916.6516.76
08/20/201416.7316.8616.716.79
08/21/201416.8216.8316.6116.65
08/22/201416.6516.716.5416.58
08/25/201416.6616.8416.6416.7
08/26/201416.8517.2216.7317.09
08/27/201417.117.3317.0717.16
08/28/20141717.0916.9417
08/29/201417.0917.0916.8816.95
09/02/20141717.1316.8617.12
09/03/201417.1317.1616.8816.95
09/04/201417.1817.4717.1817.3
09/05/201417.3217.3417.1317.32
09/08/201417.2317.2916.9517.12
09/09/201417.0817.0916.4616.49
09/10/201416.7216.7516.4416.57
09/11/201416.516.6516.3216.53
09/12/201416.4816.6416.4416.56
09/15/201416.5516.5715.9516.19
09/16/201416.0516.471616.39
09/17/201416.3916.416.0816.2
09/18/201416.2716.3616.1916.25
09/19/201416.3816.6416.2816.57
09/22/201416.4216.4716.0516.23
09/23/201416.1216.3816.0616.18
09/24/201416.2116.4715.9816.41
09/25/201416.416.4316.0716.1
09/26/201416.0316.1715.8816.16
09/29/201416.0216.1915.9516.09
09/30/201416.0716.1715.9316.12
10/01/201416.116.1115.7815.87
10/02/201415.8515.9315.5715.92
10/03/201416.0216.2615.9816.14
10/06/201416.1716.2115.9816.11
10/07/201415.9716.115.8315.85
10/08/201415.8316.2115.7116.14
10/09/201416.0716.1115.7315.77
10/10/201415.715.8915.5715.57
10/13/201415.4915.6615.1715.32
10/14/201415.415.6115.2915.42
10/15/201415.2215.414.9615.3
10/16/201414.6915.3414.6915.14
10/17/201415.3615.4615.1415.18
10/20/201415.1515.3315.115.31
10/21/201415.515.7815.3515.77
10/22/201415.7715.9515.6315.65
10/23/201415.6715.8415.5715.66
10/24/201414.2214.6914.214.35
10/27/201414.2914.5214.2514.5
10/28/201414.4914.914.4914.78
10/29/201414.9614.9814.6514.71
10/30/201414.714.9914.6214.95
10/31/201415.2615.2915.0815.27
11/03/201415.3115.415.1615.29
11/04/201415.215.2115.0115.14
11/05/201415.1515.214.7114.83
11/06/201414.8314.8514.6114.83
11/07/201414.891514.8114.99
11/10/20141515.291515.26
11/11/201415.315.6215.1815.6
11/12/201415.5415.6315.4415.58
11/13/201415.615.8915.5815.82
11/14/201415.8616.6415.8216.39
11/17/201416.3216.415.916.15
11/18/201416.216.4816.1616.25
11/19/201416.3616.4216.216.33
11/20/201416.216.6316.1716.53
11/21/201416.7716.9216.5716.63
11/24/201416.7416.8716.6816.78
11/25/201416.7616.8216.5616.75
11/26/201416.6916.7316.5916.68
11/28/201416.817.0616.816.93
12/01/201416.9117.0316.316.3
12/02/201416.3816.416.1616.32
12/03/201416.2916.3415.7215.83
12/04/201415.7815.9315.6715.85
12/05/201415.8415.8515.5415.63
12/08/201415.5815.8315.2415.33
12/09/201415.1515.6815.0615.63
12/10/201415.615.6615.2315.29
12/11/201415.3915.6315.315.37
12/12/201415.215.5315.1515.37
12/15/201415.4415.5415.1115.3
12/16/201415.2215.2214.7514.75
12/17/201414.8214.9814.6514.94
12/18/201415.215.2314.6614.89
12/19/201414.8515.0814.7815
12/22/201415.115.3715.115.33
12/23/201415.3515.3715.1615.31
12/24/201415.3215.3515.1415.15
12/26/201415.2515.5415.1915.45
12/29/201415.3915.7115.3315.6
12/30/201415.515.715.4715.52
12/31/201415.5815.6515.515.52