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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 134.0501
CLOSE 134.0423

Low

LOW 81.3

High

HIGH 177.61
DATEOPENHIGHLOWCLOSE
01/02/202093.7594.993.2194.9
01/03/202093.2294.3193.2293.75
01/06/20209395.189395.14
01/07/202095.2295.6994.695.34
01/08/202094.995.5594.3294.6
01/09/202095.4995.8994.7995.05
01/10/202095.2795.359494.16
01/13/202094.5794.994.0494.57
01/14/202094.2994.3692.9393.47
01/15/202093.6193.9492.7593.1
01/16/202094.1594.2893.393.9
01/17/202094.2994.3392.8693.24
01/21/202093.2594.719394.6
01/22/202094.895.1394.1794.37
01/23/202094.2694.593.6494.23
01/24/202094.5794.7592.3793.08
01/27/20209192.0590.7791.42
01/28/202092.0392.9191.592.66
01/29/202093.293.7492.7592.9
01/30/202092.993.6492.5393.53
01/31/2020102.57102.79100.11100.44
02/03/2020100.53102.43100.01100.21
02/04/2020101.49102.99100.77102.48
02/05/2020103.55103.55101.6101.99
02/06/2020102.05102.82101.24102.51
02/07/2020102.1104.93101.9103.96
02/10/2020104.25106.78104.25106.7
02/11/2020107.54109.3106.8107.54
02/12/2020108.16109.01107.76108
02/13/2020107.25108.51107.1107.49
02/14/2020107.78107.95106.29106.74
02/18/2020106.25108.3106.21107.78
02/19/2020108.39109.25108.06108.51
02/20/2020108.65108.84106.37107.65
02/21/2020107.11107.23104.4104.8
02/24/2020100.16101.9699.4100.46
02/25/2020101.32101.7397.9298.64
02/26/202098.51100.7398.0298.98
02/27/202096.7298.7594.1494.21
02/28/202090.7394.4990.5694.19
03/02/202095.3297.7393.597.7
03/03/202098.7799.8294.495.45
03/04/202097.3398.996.198.79
03/05/202096.6598.0495.596.2
03/06/202093.7595.5493.4795.05
03/09/202088.6993.1488.0690.03
03/10/202093.5494.7190.9194.59
03/11/202092.8993.5790.0791.04
03/12/202086.188.2583.7583.83
03/13/202087.7589.3284.0389.25
03/16/202082.0887.9781.384.46
03/17/202088.7792.8984.4690.39
03/18/202087.592.0887.2591.5
03/19/20209397.2591.6394.05
03/20/202096.3297.8591.0492.3
03/23/202091.3995.9790.695.14
03/24/202097.5797.7595.0297
03/25/202096.0397.5194.2994.29
03/26/202095.197.8294.4697.77
03/27/202096.5496.999595
03/30/202096.1498.6895.6298.2
03/31/202098.2299.6597.297.49
04/01/202096.6597.2594.6595.39
04/02/202095.0896.3894.595.94
04/03/202095.5696.3294.4695.33
04/06/202096.899.9396.599.88
04/07/2020100.86101.7999.88100.58
04/08/2020101.05102.2100.56102.15
04/09/2020102.21102.65100.88102.14
04/13/2020102109101.9108.44
04/14/2020110.02114.6109.31114.17
04/15/2020112.88116.67112.25115.38
04/16/2020117.3123.05116.75120.41
04/17/2020118.62120115.8118.75
04/20/2020119.5122.25119.3119.68
04/21/2020120.83121.42113.98116.41
04/22/2020118.45119.7117.55118.17
04/23/2020120121.21119.1119.97
04/24/2020120.85121.02119.1120.51
04/27/2020122.16122.24118.15118.8
04/28/2020118.61118.68115.3115.7
04/29/2020116.5119.59115.5118.64
04/30/2020120.99123.75119.8123.7
05/01/2020116.84118.12112.91114.3
05/04/2020112.82116.35112.82115.8
05/05/2020117117.55115.36115.89
05/06/2020116.47117.87116117.56
05/07/2020118.74118.8117.16118.38
05/08/2020118.61119.36117.85118.98
05/11/2020118.74120.98118.61120.45
05/12/2020120.59120.95117.75117.85
05/13/2020118.34120.39116.89118.4
05/14/2020118.05119.57117.66119.44
05/15/2020118.43120.55117.82120.49
05/18/2020120.22121.65119.2121.31
05/19/2020121.49124.25121.45122.47
05/20/2020123.89125123.36124.9
05/21/2020125126.27122.13122.34
05/22/2020122.75123.49121.51121.84
05/26/2020122.9123.1120.7121.09
05/27/2020120.25120.68116.5120.52
05/28/2020119.22121.85118.91120.06
05/29/2020120.8122.12119.91122.12
06/01/2020122.4123.85122.21123.55
06/02/2020123.35123.68122.27123.62
06/03/2020123.4124.4123.06123.92
06/04/2020123.87125.38122.5123.03
06/05/2020122.23124.43121.86124.15
06/08/2020125.01126.5124.37126.2
06/09/2020126.47131.32126.25130.04
06/10/2020132.25136.12131.31132.37
06/11/2020130.18133.57126.81127.9
06/12/2020130.06131.07125.17127.25
06/15/2020126.33129.2125.4128.63
06/16/2020131131128.8130.76
06/17/2020132.38132.75131.59132.05
06/18/2020132.35132.98131.81132.7
06/19/2020133.9134.87132.95133.75
06/22/2020134.23135.75133.45135.69
06/23/2020136.3139.16135.9138.22
06/24/2020139139.8136.05136.72
06/25/2020136.98137.81135.61137.73
06/26/2020138.75139.13134.4134.64
06/29/2020134.5134.84131.5134.02
06/30/2020134.25138.48133.75137.94
07/01/2020137.9144.75137.7143.93
07/02/2020145.6147.78143.55144.51
07/06/2020146.75152.99146.5152.85
07/07/2020152.93153.48149.5150.01
07/08/2020151.13154.2150.62154.06
07/09/2020155.8159.69153.7159.13
07/10/2020159.59160.75156.79160
07/13/2020162.55167.21153.42155.2
07/14/2020154.45156.37147.5154.2
07/15/2020154.01154.92148.66150.44
07/16/2020148.55151.6145.91149.99
07/17/2020150.45151.2147.42148.1
07/20/2020150.01160.07149.7159.84
07/21/2020161.62162.03155.29156.91
07/22/2020156.25157.5153.26155
07/23/2020154.91154.91148.5149.33
07/24/2020146.5151.58144.4150.45
07/27/2020153.1154.9150.79152.76
07/28/2020152.71153.85149.79150.02
07/29/2020151.55151.96149.84151.68
07/30/2020150.7154.6150.25152.59
07/31/2020162.2162.34157.55158.23
08/03/2020159.03159.2155.2155.59
08/04/2020155.06158.36155.06156.94
08/05/2020157.19160.68156.37160.25
08/06/2020159.72162.37158.27161.25
08/07/2020161.2162.04157.03158.37
08/10/2020158.52158.63155.08157.41
08/11/2020155.66157.96153.65154.03
08/12/2020155.4158.72155.07158.11
08/13/2020159.15160.88157.75158.05
08/14/2020158.91158.91156157.4
08/17/2020158.66159.75157.71159.12
08/18/2020160.6166160.29165.62
08/19/2020165.15165.79162.8163.02
08/20/2020162.6165.63161.9164.87
08/21/2020164.75165.72163.77164.24
08/24/2020165.51169.02162.88165.37
08/25/2020164.75167.87163.35167.32
08/26/2020167.56172.59167.23172.09
08/27/2020172.5172.65168.9170
08/28/2020171.15171.67169.32170.09
08/31/2020170.45174.75170.25172.55
09/01/2020174.48175.69173.35174.96
09/02/2020177.35177.61174.33176.57
09/03/2020174.25174.42165.15168.4
09/04/2020165.9169.07155.56164.73
09/08/2020157.2162.54156.5157.49
09/09/2020160.15165.16159.25163.43
09/10/2020165.36167.49158.53158.76
09/11/2020160.43160.87154.2155.81
09/14/2020158.65159.37154.8155.15
09/15/2020156.81158.75155.45157.81
09/16/2020159159.36153.71153.9
09/17/2020150.46151.47148.63150.44
09/18/2020151.59151.89145.28147.75
09/21/2020145.32148.1143.55148.02
09/22/2020151.69156.7150.01156.45
09/23/2020156.02156.35149.62149.99
09/24/2020148.89153.46148.25150.99
09/25/2020152.74155.08149.95154.76
09/28/2020157.44158.75155.86158.7
09/29/2020158.77159.41156.63157.24
09/30/2020157.06160.64156.7157.44
10/01/2020160.4161.2158.6161.06
10/02/2020157.68159.79156.15156.25
10/05/2020157.29160.13157.04159.96
10/06/2020158.25159.1154.5155
10/07/2020156.75160156.62159.78
10/08/2020161.25161.66158.75159.53
10/09/2020160.5164.45159.89164.33
10/12/2020167.5174.81166.98172.15
10/13/2020173.4174.62171.21172.18
10/14/2020172.35173.24167168.19
10/15/2020164.6167.79164166.93
10/16/2020168.16169.98158163.64
10/19/2020164.98166.45159.64160.36
10/20/2020161.11163.3159.6160.85
10/21/2020160.63161.69158159.25
10/22/2020159.49159.94156.1158.82
10/23/2020159.55160.27157160.22
10/26/2020159.94164.15157.66160.35
10/27/2020161.25164.58160.57164.32
10/28/2020162.46163.2158.12158.14
10/29/2020160.06162.86158.2160.55
10/30/2020157.89158.35150.95151.81
11/02/2020153.09153.99147.51150.22
11/03/2020150.93153.74149.05152.42
11/04/2020158162.24156.99162.06
11/05/2020166168.34164.44166.1
11/06/2020165.23166.1161.6165.57
11/09/2020161.55164.45155.61157.19
11/10/2020154.75155.7150.97151.75
11/11/2020153.09156.96152.5156.87
11/12/2020158158.79154.3155.51
11/13/2020156.1157.09154.27156.44
11/16/2020154.66157.13153.63156.55
11/17/2020159.18159.46156.76156.78
11/18/2020156.7157155.26155.27
11/19/2020155.27156.25154.05155.85
11/20/2020155.85156.64154.9154.97
11/23/2020155.84156.99153.27154.92
11/24/2020155.02156.71154.31155.9
11/25/2020157.09159.9157.01159.25
11/27/2020160.56160.81159.5159.77
11/30/2020160.42161.42156.28158.4
12/01/2020159.43162.45157.86161
12/02/2020161.08161.6158.66160.18
12/03/2020160.27161.43159.07159.34
12/04/2020159.91159.91157.94158.13
12/07/2020157.82159.04157.08157.9
12/08/2020157.95159.21156158.86
12/09/2020158.39158.72154.4155.21
12/10/2020154.45157.1153.8155.07
12/11/2020154.83155.93153.64155.82
12/14/2020157.15159.52156.3157.85
12/15/2020159.05159.43156.52158.26
12/16/2020158.8162.35158.18162.05
12/17/2020162.5163.18161.05161.8
12/18/2020162.2162.47158.58160.08
12/21/2020160161.35158.3160.31
12/22/2020160.14161.1159160.33
12/23/2020160.25160.51159.21159.26
12/24/2020159.7160.1158.45158.63
12/28/2020159.7165.2158.63164.2
12/29/2020165.5167.53164.06166.1
12/30/2020167.05167.1164.12164.29
12/31/2020163.75164.15162.06162.85