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
AMZN: Amazon.com, Inc. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.2863
CLOSE 167.1935
Low
LOW 144.05
High
HIGH 188.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 163.5 | 163.6 | 157.2 | 159.33 |
| 01/05/2021 | 158.3 | 161.17 | 158.25 | 160.93 |
| 01/06/2021 | 157.32 | 159.88 | 156.56 | 156.92 |
| 01/07/2021 | 157.85 | 160.43 | 157.75 | 158.11 |
| 01/08/2021 | 159 | 159.53 | 157.11 | 159.13 |
| 01/11/2021 | 157.4 | 157.82 | 155.5 | 155.71 |
| 01/12/2021 | 156 | 157.11 | 154.3 | 156.04 |
| 01/13/2021 | 156.42 | 159.5 | 156.1 | 158.29 |
| 01/14/2021 | 158.38 | 158.9 | 156.03 | 156.37 |
| 01/15/2021 | 156.15 | 157.13 | 154.76 | 155.21 |
| 01/19/2021 | 155.35 | 157.25 | 154.8 | 156.04 |
| 01/20/2021 | 159.1 | 163.99 | 158.75 | 163.17 |
| 01/21/2021 | 164.65 | 167.43 | 164.48 | 165.35 |
| 01/22/2021 | 165.22 | 166.1 | 164.16 | 164.61 |
| 01/25/2021 | 166.43 | 168.19 | 162.16 | 164.7 |
| 01/26/2021 | 164.82 | 166.9 | 164.14 | 166.31 |
| 01/27/2021 | 167.07 | 167.33 | 160.35 | 161.63 |
| 01/28/2021 | 161.75 | 165.08 | 161.43 | 161.88 |
| 01/29/2021 | 161.5 | 161.85 | 159.23 | 160.31 |
| 02/01/2021 | 162.12 | 167.51 | 161.75 | 167.14 |
| 02/02/2021 | 169 | 171.39 | 168.06 | 169 |
| 02/03/2021 | 171.25 | 171.7 | 165.43 | 165.63 |
| 02/04/2021 | 166.5 | 167.35 | 163.89 | 166.55 |
| 02/05/2021 | 165.95 | 168.85 | 165.14 | 167.61 |
| 02/08/2021 | 167.93 | 168.25 | 165.2 | 166.15 |
| 02/09/2021 | 165.62 | 166.9 | 164.89 | 165.25 |
| 02/10/2021 | 165.7 | 165.9 | 162.7 | 164.33 |
| 02/11/2021 | 164.6 | 164.6 | 162.4 | 163.11 |
| 02/12/2021 | 162.5 | 164.01 | 161.67 | 163.89 |
| 02/16/2021 | 162.7 | 165.41 | 162.68 | 163.45 |
| 02/17/2021 | 163.18 | 166.05 | 162.98 | 165.43 |
| 02/18/2021 | 164.12 | 166.9 | 163.7 | 166.41 |
| 02/19/2021 | 166.41 | 166.68 | 162.29 | 162.49 |
| 02/22/2021 | 160.41 | 161.62 | 158.61 | 159.04 |
| 02/23/2021 | 156.35 | 160.24 | 154.68 | 159.73 |
| 02/24/2021 | 158.34 | 158.56 | 156.27 | 157.98 |
| 02/25/2021 | 156.84 | 158.91 | 152.39 | 152.86 |
| 02/26/2021 | 154.76 | 156.12 | 151.84 | 154.65 |
| 03/01/2021 | 156.39 | 157.48 | 154.9 | 157.31 |
| 03/02/2021 | 157.17 | 158.18 | 154.36 | 154.73 |
| 03/03/2021 | 154.06 | 155.39 | 149.75 | 150.25 |
| 03/04/2021 | 150.6 | 152.91 | 147.27 | 148.88 |
| 03/05/2021 | 150.25 | 150.45 | 144.05 | 150.02 |
| 03/08/2021 | 150.75 | 153.23 | 147.57 | 147.6 |
| 03/09/2021 | 150.9 | 154.55 | 150.26 | 153.14 |
| 03/10/2021 | 154.92 | 155.82 | 151.5 | 152.88 |
| 03/11/2021 | 155.2 | 156.59 | 154.15 | 155.68 |
| 03/12/2021 | 153.75 | 154.95 | 152.27 | 154.47 |
| 03/15/2021 | 153.73 | 154.11 | 151.6 | 154.08 |
| 03/16/2021 | 155.25 | 156.45 | 153.79 | 154.59 |
| 03/17/2021 | 153.66 | 158.65 | 153.51 | 156.79 |
| 03/18/2021 | 155.05 | 155.83 | 151.25 | 151.4 |
| 03/19/2021 | 151.46 | 153.86 | 150.83 | 153.75 |
| 03/22/2021 | 153.39 | 156.33 | 153 | 155.54 |
| 03/23/2021 | 156.35 | 159.1 | 156.04 | 156.88 |
| 03/24/2021 | 157.55 | 158.02 | 154.26 | 154.35 |
| 03/25/2021 | 153.65 | 155.49 | 151.86 | 152.31 |
| 03/26/2021 | 152.2 | 152.83 | 149.8 | 152.6 |
| 03/29/2021 | 152.77 | 154.56 | 151.42 | 153.79 |
| 03/30/2021 | 153.5 | 153.65 | 151.7 | 152.76 |
| 03/31/2021 | 153.2 | 155.97 | 153.13 | 154.7 |
| 04/01/2021 | 155.9 | 158.12 | 155.78 | 158.05 |
| 04/05/2021 | 158.65 | 161.8 | 158.06 | 161.34 |
| 04/06/2021 | 161.19 | 162.37 | 160.85 | 161.19 |
| 04/07/2021 | 161.69 | 165.18 | 161.18 | 163.97 |
| 04/08/2021 | 165.54 | 166.23 | 164.6 | 164.96 |
| 04/09/2021 | 165.24 | 168.61 | 164.45 | 168.61 |
| 04/12/2021 | 167.76 | 169.75 | 167.56 | 168.97 |
| 04/13/2021 | 170.04 | 171.6 | 169.78 | 170 |
| 04/14/2021 | 170.2 | 170.21 | 166.3 | 166.65 |
| 04/15/2021 | 168.55 | 169.85 | 167.6 | 168.95 |
| 04/16/2021 | 169 | 170.34 | 167.78 | 169.97 |
| 04/19/2021 | 169.52 | 171.8 | 168.01 | 168.6 |
| 04/20/2021 | 168.68 | 169.15 | 165.8 | 166.73 |
| 04/21/2021 | 165.8 | 168.14 | 165.19 | 168.1 |
| 04/22/2021 | 168.58 | 168.64 | 165.07 | 165.45 |
| 04/23/2021 | 165.96 | 168.75 | 165.43 | 167.04 |
| 04/26/2021 | 167.4 | 171.42 | 166.55 | 170.45 |
| 04/27/2021 | 172.17 | 173 | 169.9 | 170.87 |
| 04/28/2021 | 171.74 | 174.49 | 171.25 | 172.93 |
| 04/29/2021 | 175.26 | 175.72 | 171.75 | 173.57 |
| 04/30/2021 | 176.26 | 177.7 | 173.13 | 173.37 |
| 05/03/2021 | 174.24 | 174.33 | 168.63 | 169.32 |
| 05/04/2021 | 167.81 | 168.4 | 163.61 | 165.59 |
| 05/05/2021 | 166.94 | 167.74 | 163.22 | 163.53 |
| 05/06/2021 | 163.5 | 165.72 | 162.36 | 165.32 |
| 05/07/2021 | 165.95 | 166.54 | 164.45 | 164.58 |
| 05/10/2021 | 164.12 | 164.15 | 159.5 | 159.52 |
| 05/11/2021 | 156.81 | 161.9 | 156.37 | 161.2 |
| 05/12/2021 | 159.25 | 160.4 | 156.65 | 157.6 |
| 05/13/2021 | 159.27 | 160.19 | 156.65 | 158.07 |
| 05/14/2021 | 159.28 | 161.44 | 159.15 | 161.15 |
| 05/17/2021 | 162.3 | 164.64 | 161.73 | 163.52 |
| 05/18/2021 | 164.63 | 165.6 | 161.52 | 161.61 |
| 05/19/2021 | 159.75 | 161.74 | 159.2 | 161.59 |
| 05/20/2021 | 162.22 | 162.98 | 161.81 | 162.38 |
| 05/21/2021 | 162.5 | 162.83 | 159.85 | 160.15 |
| 05/24/2021 | 160.77 | 162.9 | 160.52 | 162.25 |
| 05/25/2021 | 163.33 | 163.99 | 160.69 | 162.95 |
| 05/26/2021 | 163.73 | 164.79 | 162.93 | 163.26 |
| 05/27/2021 | 162.8 | 163.02 | 161.5 | 161.51 |
| 05/28/2021 | 162.1 | 162.4 | 160.99 | 161.15 |
| 06/01/2021 | 162.18 | 162.55 | 160.45 | 160.93 |
| 06/02/2021 | 161.15 | 161.75 | 160.4 | 161.7 |
| 06/03/2021 | 160.21 | 160.72 | 159.2 | 159.35 |
| 06/04/2021 | 160.6 | 161.05 | 159.94 | 160.31 |
| 06/07/2021 | 159.87 | 160.4 | 158.61 | 159.9 |
| 06/08/2021 | 161.13 | 163.98 | 160.9 | 163.21 |
| 06/09/2021 | 163.64 | 164.88 | 163.54 | 164.06 |
| 06/10/2021 | 164.1 | 167.55 | 164.06 | 167.48 |
| 06/11/2021 | 167.48 | 168.33 | 166.67 | 167.34 |
| 06/14/2021 | 167.34 | 169.25 | 166.77 | 169.19 |
| 06/15/2021 | 169.2 | 169.85 | 168.16 | 169.16 |
| 06/16/2021 | 169.6 | 171.32 | 168.03 | 170.76 |
| 06/17/2021 | 170.16 | 174.86 | 170.05 | 174.46 |
| 06/18/2021 | 174 | 175.35 | 173.69 | 174.35 |
| 06/21/2021 | 173.82 | 174.1 | 171.7 | 172.7 |
| 06/22/2021 | 172.9 | 176.19 | 172.8 | 175.27 |
| 06/23/2021 | 175.25 | 176.05 | 174.16 | 175.19 |
| 06/24/2021 | 175.38 | 176.24 | 171.54 | 172.45 |
| 06/25/2021 | 173.2 | 173.24 | 169.71 | 170.07 |
| 06/28/2021 | 170.8 | 172.4 | 170.68 | 172.19 |
| 06/29/2021 | 171.94 | 172.8 | 171.15 | 172.41 |
| 06/30/2021 | 172.05 | 173.58 | 171.75 | 172.01 |
| 07/01/2021 | 171.73 | 172.85 | 170.47 | 171.65 |
| 07/02/2021 | 172.58 | 175.59 | 171.85 | 175.55 |
| 07/06/2021 | 176.51 | 184.27 | 176.45 | 183.79 |
| 07/07/2021 | 185.87 | 186.71 | 183.95 | 184.83 |
| 07/08/2021 | 182.18 | 188 | 181.06 | 186.57 |
| 07/09/2021 | 186.13 | 187.4 | 184.67 | 185.97 |
| 07/12/2021 | 187.2 | 187.86 | 184.84 | 185.93 |
| 07/13/2021 | 185.1 | 188.65 | 183.57 | 183.87 |
| 07/14/2021 | 185.44 | 185.88 | 183.04 | 184.08 |
| 07/15/2021 | 184.71 | 184.77 | 181.05 | 181.56 |
| 07/16/2021 | 181.67 | 182.3 | 178.52 | 178.68 |
| 07/19/2021 | 176.63 | 177.51 | 174.96 | 177.48 |
| 07/20/2021 | 178.37 | 179.6 | 175.9 | 178.66 |
| 07/21/2021 | 178.82 | 179.32 | 177.18 | 179.26 |
| 07/22/2021 | 179.36 | 182 | 179.11 | 181.9 |
| 07/23/2021 | 182 | 183.31 | 181.1 | 182.83 |
| 07/26/2021 | 183.66 | 185.6 | 182.36 | 184.99 |
| 07/27/2021 | 184.93 | 184.93 | 179.31 | 181.32 |
| 07/28/2021 | 181.69 | 182.92 | 180.05 | 181.52 |
| 07/29/2021 | 181.39 | 181.9 | 179 | 180 |
| 07/30/2021 | 167.4 | 168.41 | 165.35 | 166.38 |
| 08/02/2021 | 167.65 | 167.95 | 165.85 | 166.57 |
| 08/03/2021 | 167.04 | 169.55 | 164.99 | 168.31 |
| 08/04/2021 | 168.97 | 169.44 | 167.28 | 167.74 |
| 08/05/2021 | 167.81 | 169.45 | 167.05 | 168.8 |
| 08/06/2021 | 168.75 | 168.75 | 166.45 | 167.25 |
| 08/09/2021 | 167.18 | 167.74 | 166.43 | 167.09 |
| 08/10/2021 | 167.25 | 167.9 | 165.75 | 166.03 |
| 08/11/2021 | 166.57 | 166.88 | 163.89 | 164.61 |
| 08/12/2021 | 164.5 | 165.73 | 163.48 | 165.18 |
| 08/13/2021 | 165.28 | 165.3 | 164.15 | 164.7 |
| 08/16/2021 | 164.15 | 165 | 160.56 | 164.95 |
| 08/17/2021 | 163.88 | 164.02 | 161.28 | 162.1 |
| 08/18/2021 | 162.1 | 162.71 | 160 | 160.06 |
| 08/19/2021 | 159.7 | 161.65 | 159.12 | 159.39 |
| 08/20/2021 | 160.19 | 160.39 | 158.79 | 160 |
| 08/23/2021 | 160.6 | 164.04 | 160.5 | 163.29 |
| 08/24/2021 | 164 | 165.77 | 163.73 | 165.29 |
| 08/25/2021 | 165.49 | 166.05 | 164.31 | 164.96 |
| 08/26/2021 | 164.95 | 166.6 | 164.8 | 165.8 |
| 08/27/2021 | 166.66 | 167.62 | 165.69 | 167.48 |
| 08/30/2021 | 167.87 | 172.25 | 167.76 | 171.08 |
| 08/31/2021 | 171.24 | 173.63 | 169.78 | 173.54 |
| 09/01/2021 | 174.82 | 176.35 | 173.76 | 173.95 |
| 09/02/2021 | 174.74 | 175.6 | 172.75 | 173.16 |
| 09/03/2021 | 172.6 | 174.13 | 171.82 | 173.9 |
| 09/07/2021 | 173.9 | 176.4 | 173.85 | 175.46 |
| 09/08/2021 | 175.58 | 177.28 | 174.78 | 176.27 |
| 09/09/2021 | 176.3 | 177.5 | 174.02 | 174.21 |
| 09/10/2021 | 175.09 | 175.42 | 173.15 | 173.46 |
| 09/13/2021 | 174.14 | 174.9 | 171.9 | 172.86 |
| 09/14/2021 | 173.78 | 174.34 | 171.89 | 172.5 |
| 09/15/2021 | 172.13 | 174.27 | 170.1 | 173.79 |
| 09/16/2021 | 173 | 174.63 | 172.31 | 174.41 |
| 09/17/2021 | 174.42 | 174.87 | 172.61 | 173.13 |
| 09/20/2021 | 169.8 | 170.95 | 165.25 | 167.79 |
| 09/21/2021 | 168.75 | 168.99 | 166.62 | 167.18 |
| 09/22/2021 | 167.55 | 169.45 | 167.05 | 169 |
| 09/23/2021 | 169 | 171.45 | 169 | 170.8 |
| 09/24/2021 | 170.1 | 171.46 | 169.67 | 171.28 |
| 09/27/2021 | 168.57 | 170.78 | 166.98 | 170.29 |
| 09/28/2021 | 167.89 | 168.46 | 164.51 | 165.8 |
| 09/29/2021 | 166.11 | 167.57 | 164.89 | 165.06 |
| 09/30/2021 | 165.8 | 166.39 | 163.7 | 164.25 |
| 10/01/2021 | 164.45 | 165.46 | 162.8 | 164.16 |
| 10/04/2021 | 163.97 | 164 | 158.81 | 159.49 |
| 10/05/2021 | 160.23 | 163.04 | 160.12 | 161.05 |
| 10/06/2021 | 160.68 | 163.22 | 159.93 | 163.1 |
| 10/07/2021 | 164.58 | 166.29 | 164.15 | 165.12 |
| 10/08/2021 | 165.85 | 166.07 | 164.41 | 164.43 |
| 10/11/2021 | 163.75 | 164.63 | 161.9 | 162.32 |
| 10/12/2021 | 162.85 | 163.38 | 161.81 | 162.37 |
| 10/13/2021 | 163.49 | 164.42 | 163.05 | 164.21 |
| 10/14/2021 | 165.12 | 165.63 | 164.54 | 164.99 |
| 10/15/2021 | 165.57 | 170.52 | 165.2 | 170.45 |
| 10/18/2021 | 169.42 | 172.46 | 169.26 | 172.34 |
| 10/19/2021 | 171.71 | 172.73 | 171.1 | 172.21 |
| 10/20/2021 | 172.63 | 173.14 | 170.02 | 170.75 |
| 10/21/2021 | 170.71 | 172.01 | 170.15 | 171.75 |
| 10/22/2021 | 171.05 | 171.49 | 166.57 | 166.78 |
| 10/25/2021 | 166.75 | 167.39 | 164.88 | 166.02 |
| 10/26/2021 | 167.48 | 170.81 | 167.2 | 168.8 |
| 10/27/2021 | 169.4 | 171.85 | 168.57 | 169.62 |
| 10/28/2021 | 170.1 | 173.95 | 169.3 | 172.33 |
| 10/29/2021 | 165 | 168.74 | 163.67 | 168.62 |
| 11/01/2021 | 168.09 | 168.79 | 164.6 | 165.91 |
| 11/02/2021 | 165.75 | 166.56 | 164.18 | 165.64 |
| 11/03/2021 | 165.45 | 169.75 | 164.88 | 169.2 |
| 11/04/2021 | 168.5 | 174.93 | 168.25 | 173.85 |
| 11/05/2021 | 173.85 | 178.31 | 173.85 | 175.95 |
| 11/08/2021 | 176.16 | 178.95 | 174.39 | 174.45 |
| 11/09/2021 | 175.76 | 179.69 | 175.07 | 178.81 |
| 11/10/2021 | 178.19 | 180.27 | 173.15 | 174.1 |
| 11/11/2021 | 175.65 | 177.16 | 173.37 | 173.63 |
| 11/12/2021 | 174.25 | 177.04 | 172.35 | 176.26 |
| 11/15/2021 | 176.85 | 179.69 | 176.29 | 177.28 |
| 11/16/2021 | 176.95 | 178.82 | 176.26 | 177.04 |
| 11/17/2021 | 178.24 | 179.36 | 177.27 | 177.45 |
| 11/18/2021 | 178.32 | 185.21 | 178.05 | 184.8 |
| 11/19/2021 | 185.63 | 188.11 | 183.79 | 183.83 |
| 11/22/2021 | 183.82 | 185.67 | 178.38 | 178.63 |
| 11/23/2021 | 179.25 | 181.05 | 176.39 | 179 |
| 11/24/2021 | 178.13 | 180.68 | 176.84 | 179.02 |
| 11/26/2021 | 180.1 | 181.68 | 175.21 | 175.23 |
| 11/29/2021 | 177.38 | 179.8 | 176.57 | 178.08 |
| 11/30/2021 | 178.18 | 179.29 | 174.6 | 175.35 |
| 12/01/2021 | 177.25 | 177.99 | 172.08 | 172.19 |
| 12/02/2021 | 173 | 174.63 | 171.19 | 171.87 |
| 12/03/2021 | 172.75 | 173.49 | 166.93 | 169.49 |
| 12/06/2021 | 169.65 | 173.7 | 166.93 | 171.37 |
| 12/07/2021 | 174.6 | 177.5 | 173.33 | 176.16 |
| 12/08/2021 | 176.15 | 177.18 | 174.75 | 176.16 |
| 12/09/2021 | 175.75 | 176.97 | 174.14 | 174.17 |
| 12/10/2021 | 175.42 | 175.93 | 170.5 | 172.21 |
| 12/13/2021 | 172 | 172.1 | 169.13 | 169.57 |
| 12/14/2021 | 167.55 | 169.5 | 166.44 | 169.09 |
| 12/15/2021 | 168.6 | 173.6 | 165.2 | 173.32 |
| 12/16/2021 | 173.37 | 174.17 | 168.16 | 168.87 |
| 12/17/2021 | 167.71 | 170.9 | 165.61 | 170.02 |
| 12/20/2021 | 166.85 | 167.87 | 165.6 | 167.08 |
| 12/21/2021 | 167.85 | 170.72 | 165.65 | 170.42 |
| 12/22/2021 | 169.27 | 172.05 | 168.5 | 171.04 |
| 12/23/2021 | 170.43 | 171.98 | 170.15 | 171.07 |
| 12/27/2021 | 171.04 | 172.94 | 169.22 | 169.67 |
| 12/28/2021 | 170.18 | 172.18 | 169.14 | 170.66 |
| 12/29/2021 | 170.84 | 171.21 | 168.6 | 169.2 |
| 12/30/2021 | 169.7 | 170.89 | 168.52 | 168.64 |
| 12/31/2021 | 168.96 | 169.35 | 166.56 | 166.72 |