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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 126.318
CLOSE 126.0988

Low

LOW 81.69

High

HIGH 171.4
DATEOPENHIGHLOWCLOSE
01/03/2022167.55170.7166.16170.4
01/04/2022170.44171.4166.35167.52
01/05/2022166.88167.13164.36164.36
01/06/2022163.45164.8161.94163.25
01/07/2022163.84165.24162.03162.55
01/10/2022160.59161.66156.3161.49
01/11/2022161.5166.35160.7165.36
01/12/2022166.57166.88164.42165.21
01/13/2022165.25166.22161.09161.21
01/14/2022160.15162.25159.8162.14
01/18/2022159.1159.73157.66158.92
01/19/2022158.76159.25156.25156.3
01/20/2022156.77158151.35151.67
01/21/2022149.95150.9142.07142.64
01/24/2022139144.95135.35144.54
01/25/2022142.24143.6138.15139.99
01/26/2022144.75145.18137.32138.87
01/27/2022140.8144.24139.35139.64
01/28/2022140.86144137.93143.98
01/31/2022144.75150.36144.3149.57
02/01/2022150151.71147.63151.19
02/02/2022155.05155.07148.86150.61
02/03/2022141.74144.25138.33138.85
02/04/2022155.61161.2150.61157.64
02/07/2022158.52162.69157.25157.94
02/08/2022156.75161.79155.55161.41
02/09/2022162.87163.83160.25161.19
02/10/2022158.35160.72157.75159
02/11/2022158.13159152.73153.29
02/14/2022151.75158.45151.65155.17
02/15/2022157.61158.01154.64156.51
02/16/2022155.79158.83154.73158.1
02/17/2022158.15160.35154.5154.65
02/18/2022155.5155.5150.89152.6
02/22/2022150.48152.98148.49150.2
02/23/2022151.65151.76144.65144.83
02/24/2022139.84151.75139.5151.36
02/25/2022150.55153.99149.21153.79
02/28/2022152.43154.45150.85153.56
03/01/2022152.73154.1149.98151.14
03/02/2022150.85153148.75152.05
03/03/2022153.53153.93146.86147.9
03/04/2022147.16147.85143.81145.64
03/07/2022145.44146.09137.42137.45
03/08/2022136.68140.7133.57136.01
03/09/2022139.5140.25136.83139.28
03/10/2022145.68148.67143.98146.82
03/11/2022149.57149.68145.37145.52
03/14/2022145.98147.45140.88141.85
03/15/2022142.85147.99142147.37
03/16/2022148.5153.15147.35153.1
03/17/2022152.64157.5152.14157.24
03/18/2022156.81161.59156.01161.25
03/21/2022161.12163.08159.55161.49
03/22/2022161.81166.17161.7164.89
03/23/2022163.71166.37162.69163.41
03/24/2022163.75164.12160.05163.65
03/25/2022164165.37162.25164.77
03/28/2022164.98169.04164.9168.99
03/29/2022170.38170.83167.87169.32
03/30/2022168.51168.95165.5166.3
03/31/2022166.45166.49162.95163
04/01/2022164.15165.83162.32163.56
04/04/2022164.13168.39163.21168.35
04/05/2022167.74168.11163.27164.05
04/06/2022161.65162.2157.25158.76
04/07/2022158.4160.08154.51157.78
04/08/2022156.75157.37154.23154.46
04/11/2022152.71154.14150.53151.12
04/12/2022153.69155.1150.38150.79
04/13/2022150.02156.02149.6155.54
04/14/2022155.39155.9151.47151.71
04/18/2022151.52154.04150.25152.79
04/19/2022152.03158.65151.55158.12
04/20/2022157.6157.6153.6154
04/21/2022154.71156.74147.59148.3
04/22/2022148.25149.62143.7144.35
04/25/2022144.02146.22142.31146.07
04/26/2022144.8144.86138.93139.39
04/27/2022140.19141.95135.78138.17
04/28/2022142.18145.94140.3144.6
04/29/2022129.85130.76121.63124.28
05/02/2022122.4124.67118.38124.5
05/03/2022124.05126.22122.82124.25
05/04/2022123.6126119.18125.93
05/05/2022123123.5115.07116.41
05/06/2022114.85119.05113.08114.77
05/09/2022111.31114107.96108.79
05/10/2022111.25112.64107.17108.86
05/11/2022108.1110.16104.43105.37
05/12/2022102.75110.78102.41106.93
05/13/2022109.07113.18107.8113.06
05/16/2022113.1113.99110.35110.81
05/17/2022113.28115.8111.28115.37
05/18/2022111.44112.85106.25107.11
05/19/2022106.28110.03106.19107.32
05/20/2022109.57109.9105.01107.59
05/23/2022108.46108.82103.95107.56
05/24/2022104.03105.4101.26104.1
05/25/2022103.66108.18103.65106.78
05/26/2022107.97112.67107.45111.08
05/27/2022113.55115.19112.63115.15
05/31/2022116.28121.99115.68120.21
06/01/2022122.26125.18120.62121.68
06/02/2022121.68125.61120.04125.51
06/03/2022124.2124.4121.05122.35
06/06/2022125.25128.99123.81124.79
06/07/2022122.01124.1120.63123
06/08/2022122.61123.75120.75121.18
06/09/2022119.99121.3116.1116.15
06/10/2022113.42114.5109.05109.65
06/13/2022104.19106.54101.86103.67
06/14/2022104.19104.88101.43102.31
06/15/2022103.86109.06103.53107.67
06/16/2022104.47104.58102.01103.66
06/17/2022102.8106.98102.51106.22
06/21/2022108.2111.63103.56108.68
06/22/2022107.43112.13107.02108.95
06/23/2022110.39113107.93112.44
06/24/2022112.38116.71111.43116.46
06/27/2022117.09117.98112.7113.22
06/28/2022113.5114.85107.04107.4
06/29/2022107.38110.99106.91108.92
06/30/2022108.11108.18102.52106.21
07/01/2022106.29109.75105.85109.56
07/05/2022107.6114.08106.32113.5
07/06/2022113.21115.48112.01114.33
07/07/2022113.85116.99113.49116.33
07/08/2022114.6116.58113.69115.54
07/11/2022114.08114.3110.87111.75
07/12/2022112.16113.23108.34109.22
07/13/2022107.03111.78106.01110.4
07/14/2022110.24111.18107.58110.63
07/15/2022112.5115.59111.59113.55
07/18/2022115117.24113.15113.76
07/19/2022115.7118.95114.03118.21
07/20/2022118.62123.48118.32122.77
07/21/2022123.2124.85121.26124.63
07/22/2022125.01125.5121.35122.42
07/25/2022122.7123.64120.03121.14
07/26/2022115.79118.15114.53114.81
07/27/2022117.31121.9117.16120.97
07/28/2022121.57122.84118.08122.28
07/29/2022134.9137.65132.41134.95
08/01/2022134.96138.83133.51135.39
08/02/2022134.72137.44134.09134.16
08/03/2022136.21140.49136.05139.52
08/04/2022140.58143.56139.55142.57
08/05/2022140.1142.86139.6140.8
08/08/2022142.05144.23138.29139.41
08/09/2022138.05138.95136.21137.83
08/10/2022142.9144.6141.01142.69
08/11/2022143.86144.49139.76140.64
08/12/2022142.05143.57140.12143.55
08/15/2022142.8143.76141.49143.18
08/16/2022143.91146.57142144.78
08/17/2022142.69143.38140.78142.1
08/18/2022141.32142.77140.38142.3
08/19/2022140.47141.11137.91138.23
08/22/2022135.72136.32132.85133.22
08/23/2022133.41134.99132.95133.62
08/24/2022132.75135.47132.1133.8
08/25/2022135.26137.42134.28137.28
08/26/2022136.55137.83130.5130.75
08/29/2022129.9131.95128.77129.79
08/30/2022131.25132.07126.85128.73
08/31/2022129.45130.59126.74126.77
09/01/2022126128.02123.66127.82
09/02/2022129.5131.38126.39127.51
09/06/2022127.92128.62124.74126.11
09/07/2022126.12129.82125.4129.48
09/08/2022127.72130.28127.1129.82
09/09/2022130.91133.69130.76133.27
09/12/2022134.1136.49134136.45
09/13/2022131.01131.4126.27126.82
09/14/2022127.36128.84126.33128.55
09/15/2022127.38130.37125.5126.28
09/16/2022122.78123.87120.7123.53
09/19/2022122.16124.71121.8124.66
09/20/2022123.35124.4121.14122.19
09/21/2022122.49123.76118.45118.54
09/22/2022117.08118.79116.26117.31
09/23/2022116116.05112.06113.78
09/26/2022113.3117.34113.13115.15
09/27/2022117.2118.32113.05114.41
09/28/2022114.38118.7113.8118.01
09/29/2022115.6116.07113.06114.8
09/30/2022114.08116.92112.84113
10/03/2022113.58116.91112.45115.88
10/04/2022119.89123119.79121.09
10/05/2022118.58121.75117.69120.95
10/06/2022120.77121.53119.5120.3
10/07/2022118118.17113.88114.56
10/10/2022115.1116.25112.43113.67
10/11/2022112.71115.48110.39112.21
10/12/2022112.49113.83111.4112.9
10/13/2022107.88113.44105.35112.53
10/14/2022114.1114.96106.6106.9
10/17/2022110.11114.19110.09113.79
10/18/2022119.06119.52114.79116.36
10/19/2022114.71116.59113.22115.07
10/20/2022113.83118.24113.51115.25
10/21/2022114.79119.59114.5119.32
10/24/2022119.98120.39116.57119.82
10/25/2022119.65121.32118.95120.6
10/26/2022116119.35114.76115.66
10/27/2022113.92114.12109.77110.96
10/28/202297.91103.9697.66103.41
10/31/2022103.56104.87100.74102.44
11/01/2022103.99104.5896.0696.79
11/02/202297.3297.7492.0192.12
11/03/202292.4793.589.0289.3
11/04/202291.4992.4488.0490.98
11/07/202291.9592.189.0490.53
11/08/202290.7991.7288.2389.98
11/09/202289.4789.4885.8786.14
11/10/202292.9498.6991.6596.63
11/11/202297.88101.1996.66100.79
11/14/202298.77100.1297.2998.49
11/15/2022103.21103.7997.3498.94
11/16/202296.8598.4995.5497.12
11/17/202295.3796.9794.0394.85
11/18/202295.9595.9992.4894.14
11/21/202293.9795.0290.5992.46
11/22/202292.6293.3590.8793.2
11/23/202293.2494.5892.8394.13
11/25/202293.7994.4393.0793.41
11/28/202293.9396.493.4393.95
11/29/202294.0494.4191.4492.42
11/30/202292.4796.5491.5396.54
12/01/202296.9997.2394.9295.5
12/02/202294.4895.3693.7894.13
12/05/202293.0594.0690.8291.01
12/06/202290.591.0487.988.25
12/07/202288.3489.8987.4888.46
12/08/202289.2490.8687.8890.35
12/09/202288.990.388.6389.09
12/12/202289.2190.5887.8790.55
12/13/202295.2396.2590.5292.49
12/14/202292.593.4689.8791.58
12/15/202289.8989.9787.4788.45
12/16/202288.2789.3586.7387.86
12/19/202287.5187.6384.5184.92
12/20/202285.3386.6184.3385.19
12/21/202286.1887.2385.2186.77
12/22/202285.5285.6882.2583.79
12/23/202283.2585.7882.9385.25
12/27/202284.9785.358383.04
12/28/202282.883.4881.6981.82
12/29/202282.8784.5582.5584.18
12/30/202283.1284.0582.4784