AMZN: Amazon.com, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 121.2083

CLOSE 121.3728

Low

LOW 81.43

High

HIGH 155.63

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	85.46	86.96	84.21	85.82
01/04/2023	86.55	86.98	83.36	85.14
01/05/2023	85.33	85.42	83.07	83.12
01/06/2023	83.03	86.4	81.43	86.08
01/09/2023	87.46	89.48	87.08	87.36
01/10/2023	87.57	90.19	87.29	89.87
01/11/2023	90.93	95.26	90.93	95.09
01/12/2023	96.93	97.19	93.5	95.27
01/13/2023	94.18	98.37	94.12	98.12
01/17/2023	98.68	98.89	95.73	96.05
01/18/2023	97.25	99.32	95.38	95.46
01/19/2023	94.74	95.44	92.86	93.68
01/20/2023	93.86	97.35	93.2	97.25
01/23/2023	97.56	97.78	95.86	97.52
01/24/2023	96.93	98.09	96	96.32
01/25/2023	92.56	97.24	91.52	97.18
01/26/2023	98.24	99.49	96.92	99.22
01/27/2023	99.53	103.49	99.53	102.24
01/30/2023	101.09	101.74	99.01	100.55
01/31/2023	101.16	103.35	101.14	103.13
02/01/2023	102.53	106.24	101.24	105.15
02/02/2023	110.25	114	108.88	112.91
02/03/2023	105.26	108.78	102.52	103.39
02/06/2023	102.93	103.95	100.65	102.18
02/07/2023	101.17	102.41	98.08	102.11
02/08/2023	102.04	102.67	98.78	100.05
02/09/2023	101.32	101.78	97.57	98.24
02/10/2023	97.56	98.82	96.23	97.61
02/13/2023	97.85	99.68	96.91	99.54
02/14/2023	98.41	100.92	97.52	99.7
02/15/2023	99.09	101.17	98.45	101.16
02/16/2023	99.21	100.63	98.1	98.15
02/17/2023	97.8	97.94	95.65	97.2
02/21/2023	95.34	95.61	94.27	94.58
02/22/2023	95.1	97.01	94.8	95.79
02/23/2023	96.12	96.43	93.67	95.82
02/24/2023	93.53	94.14	92.32	93.5
02/27/2023	94.28	94.78	93.14	93.76
02/28/2023	93.14	94.69	92.92	94.23
03/01/2023	93.87	94.68	91.59	92.17
03/02/2023	91.41	92.23	90.39	92.13
03/03/2023	92.74	94.94	92.66	94.9
03/06/2023	95.19	96.55	93.74	93.75
03/07/2023	94.06	95.09	92.78	93.55
03/08/2023	93.6	94.17	92.18	93.92
03/09/2023	93.68	96.21	92.18	92.25
03/10/2023	92.67	93.57	90.25	90.73
03/13/2023	89.97	94.02	88.12	92.43
03/14/2023	93.83	95.07	92.71	94.88
03/15/2023	93.22	96.67	93.07	96.2
03/16/2023	95.75	100.99	95.61	100.04
03/17/2023	99.79	100.66	97.46	98.95
03/20/2023	98.41	98.48	95.7	97.71
03/21/2023	98.14	100.85	98	100.61
03/22/2023	100.45	102.1	98.61	98.7
03/23/2023	100.43	101.06	97.62	98.71
03/24/2023	98.07	98.3	96.4	98.13
03/27/2023	99.07	99.34	97.08	98.04
03/28/2023	98.11	98.44	96.29	97.24
03/29/2023	98.69	100.42	98.56	100.25
03/30/2023	101.55	103.04	101.01	102
03/31/2023	102.16	103.49	101.95	103.29
04/03/2023	102.3	103.29	101.43	102.41
04/04/2023	102.75	104.2	102.11	103.95
04/05/2023	103.91	103.91	100.75	101.1
04/06/2023	100.75	102.38	99.8	102.06
04/10/2023	100.96	102.2	99.57	102.17
04/11/2023	100.8	101	99.01	99.92
04/12/2023	100.4	100.51	97.71	97.83
04/13/2023	98.95	102.57	98.71	102.4
04/14/2023	102.07	103.2	101.11	102.51
04/17/2023	103.16	103.73	101.59	102.74
04/18/2023	103.95	104.2	101.52	102.3
04/19/2023	101.58	105.12	101.39	104.3
04/20/2023	103.53	105.25	103.21	103.81
04/21/2023	106.1	108.15	105.08	106.96
04/24/2023	107.66	109.23	105.07	106.21
04/25/2023	104.91	105.45	102.45	102.57
04/26/2023	105.04	106.62	104.1	104.98
04/27/2023	108.16	110.86	106.8	109.82
04/28/2023	107.73	109.48	104.33	105.45
05/01/2023	104.95	105.23	101.82	102.05
05/02/2023	101.47	103.9	101.15	103.63
05/03/2023	103.74	105.96	103.28	103.65
05/04/2023	104.04	105.39	103.31	104
05/05/2023	104.27	105.76	103.55	105.66
05/08/2023	105.04	106.1	104.7	105.83
05/09/2023	105.48	106.79	105.16	106.62
05/10/2023	108.1	110.67	108.05	110.19
05/11/2023	111.03	113.28	110.49	112.18
05/12/2023	112.16	112.64	109.32	110.26
05/15/2023	111.15	112.29	109.25	111.2
05/16/2023	111.05	114.79	111.05	113.4
05/17/2023	114.89	115.83	114.22	115.5
05/18/2023	116.69	118.6	116.34	118.15
05/19/2023	118.16	118.31	115.7	116.25
05/22/2023	116.77	116.77	114.25	115.01
05/23/2023	114.27	117.14	113.78	114.99
05/24/2023	115.35	117.34	115.02	116.75
05/25/2023	116.63	116.87	114.31	115
05/26/2023	116.04	121.5	116.02	120.11
05/30/2023	122.37	122.92	119.86	121.66
05/31/2023	121.45	122.04	119.17	120.58
06/01/2023	120.69	123.49	119.93	122.77
06/02/2023	124.92	126.39	124.02	124.25
06/05/2023	123.36	125.8	123.03	125.3
06/06/2023	125.07	127.4	125	126.61
06/07/2023	127.01	127.37	120.63	121.23
06/08/2023	123.01	125.63	122.26	124.25
06/09/2023	124.08	125.8	123.19	123.43
06/12/2023	124.02	126.78	123.53	126.57
06/13/2023	128.12	128.41	125.18	126.66
06/14/2023	126.7	126.95	124.12	126.42
06/15/2023	125.21	127.69	124.32	127.11
06/16/2023	127.71	127.9	125.3	125.49
06/20/2023	124.97	127.25	124.5	125.78
06/21/2023	125.64	126.73	123.85	124.83
06/22/2023	125.31	130.33	125.14	130.15
06/23/2023	129.11	130.84	128.28	129.33
06/26/2023	129.33	131.49	127.1	127.33
06/27/2023	128.63	130.09	127.55	129.18
06/28/2023	128.94	131.48	128.44	129.04
06/29/2023	128.77	129.26	127.26	127.9
06/30/2023	129.47	131.25	128.95	130.36
07/03/2023	130.82	131.85	130.07	130.22
07/05/2023	130.24	131.4	129.64	130.38
07/06/2023	128.25	128.73	127.37	128.36
07/07/2023	128.59	130.97	128.13	129.78
07/10/2023	129.07	129.28	125.92	127.13
07/11/2023	127.75	129.77	127.35	128.78
07/12/2023	130.31	131.26	128.83	130.8
07/13/2023	134.04	134.67	132.71	134.3
07/14/2023	134.06	136.65	134.06	134.68
07/17/2023	134.56	135.62	133.21	133.56
07/18/2023	132.71	133.86	131.35	132.83
07/19/2023	133.39	135.99	132.53	135.36
07/20/2023	134.07	134.79	129.33	129.96
07/21/2023	131.34	131.37	128.42	130
07/24/2023	130.31	131.66	128.35	128.8
07/25/2023	129.31	129.58	128.53	129.13
07/26/2023	126.51	129.08	126.11	128.15
07/27/2023	131	132.63	127.79	128.25
07/28/2023	129.69	133.01	129.33	132.21
07/31/2023	133.2	133.87	132.38	133.68
08/01/2023	133.55	133.69	131.62	131.69
08/02/2023	130.15	130.23	126.82	128.21
08/03/2023	127.48	129.84	126.41	128.91
08/04/2023	141.06	143.63	139.32	139.57
08/07/2023	140.99	142.54	138.95	142.22
08/08/2023	140.62	140.84	138.42	139.94
08/09/2023	139.97	140.32	137.1	137.85
08/10/2023	139.07	140.41	137.49	138.56
08/11/2023	137.4	139.33	137	138.41
08/14/2023	138.3	140.59	137.75	140.57
08/15/2023	140.05	141.28	137.23	137.67
08/16/2023	137.19	137.27	135.01	135.07
08/17/2023	135.46	136.09	133.53	133.98
08/18/2023	131.62	134.07	131.15	133.22
08/21/2023	133.74	135.19	132.71	134.68
08/22/2023	135.08	135.65	133.73	134.25
08/23/2023	134.5	135.95	133.22	135.52
08/24/2023	136.4	136.78	131.83	131.84
08/25/2023	132.47	133.87	130.58	133.26
08/28/2023	133.78	133.95	131.85	133.14
08/29/2023	133.38	135.14	133.25	134.91
08/30/2023	134.93	135.68	133.92	135.07
08/31/2023	135.06	138.79	135	138.01
09/01/2023	139.46	139.96	136.88	138.12
09/05/2023	137.73	137.8	135.82	137.27
09/06/2023	136.32	137.45	134.61	135.36
09/07/2023	133.9	138.03	133.16	137.85
09/08/2023	136.86	138.8519	136.75	138.23
09/11/2023	138.75	143.62	138.64	143.1
09/12/2023	142.32	143	140.61	141.23
09/13/2023	140.95	144.98	140.865	144.85
09/14/2023	145.08	145.86	142.95	144.72
09/15/2023	142.69	143.57	140.09	140.39
09/18/2023	140.48	141.75	139.22	139.98
09/19/2023	138.7	138.84	135.56	137.63
09/20/2023	138.55	139.37	135.2	135.29
09/21/2023	131.94	132.24	129.31	129.33
09/22/2023	131.11	132.03	128.52	129.12
09/25/2023	129.36	131.78	128.77	131.27
09/26/2023	130.12	130.39	125.28	125.98
09/27/2023	125.76	127.48	124.13	125.98
09/28/2023	124.04	126.5801	123.04	125.98
09/29/2023	128.2	129.15	126.32	127.12
10/02/2023	127.28	130.47	126.54	129.46
10/03/2023	128.06	128.52	124.2544	124.72
10/04/2023	126.06	127.36	125.68	127
10/05/2023	126.71	126.73	124.33	125.96
10/06/2023	124.16	128.45	124.13	127.96
10/09/2023	126.22	128.79	124.76	128.26
10/10/2023	128.82	130.74	128.05	129.48
10/11/2023	129.74	132.05	129.61	131.83
10/12/2023	132.17	134.48	131.23	132.33
10/13/2023	132.98	133.3145	128.95	129.79
10/16/2023	130.69	133.07	130.425	132.55
10/17/2023	130.39	132.58	128.71	131.47
10/18/2023	129.9	130.6699	127.51	128.13
10/19/2023	130.565	132.24	127.47	128.4
10/20/2023	128.05	128.17	124.97	125.17
10/23/2023	124.63	127.88	123.98	126.56
10/24/2023	127.74	128.8	126.34	128.56
10/25/2023	126.04	126.34	120.79	121.39
10/26/2023	120.63	121.6393	118.35	119.57
10/27/2023	126.2	130.02	125.52	127.74
10/30/2023	129.72	133.47	127.63	132.71
10/31/2023	132.75	133.57	131.71	133.09
11/01/2023	133.96	137.35	133.71	137
11/02/2023	138.73	138.81	136.47	138.07
11/03/2023	138.99	139.49	137.45	138.6
11/06/2023	138.76	140.73	138.36	139.74
11/07/2023	140.55	143.37	140.5	142.71
11/08/2023	142.97	143.12	141.2183	142.08
11/09/2023	142.02	142.65	139.84	140.6
11/10/2023	140.46	143.65	139.91	143.56
11/13/2023	142.08	143.23	140.67	142.59
11/14/2023	145	147.26	144.68	145.8
11/15/2023	147.06	147.29	142.59	143.2
11/16/2023	140.91	143.32	139.52	142.83
11/17/2023	142.66	145.23	142.545	145.18
11/20/2023	145.13	146.63	144.725	146.13
11/21/2023	143.91	144.05	141.5	143.9
11/22/2023	144.57	147.74	144.57	146.71
11/24/2023	146.7	147.2	145.32	146.74
11/27/2023	147.53	149.26	146.88	147.73
11/28/2023	146.98	147.5999	145.53	147.03
11/29/2023	147.85	148.54	145.97	146.32
11/30/2023	144.76	146.93	144.332	146.09
12/01/2023	146	147.245	145.55	147.03
12/04/2023	145.25	145.35	142.81	144.84
12/05/2023	143.55	148.57	143.13	146.88
12/06/2023	147.58	147.85	144.28	144.52
12/07/2023	146.15	147.92	145.34	146.88
12/08/2023	145.48	147.84	145.4	147.42
12/11/2023	145.66	146.19	143.64	145.89
12/12/2023	145.52	147.5	145.3	147.48
12/13/2023	148.12	149.46	146.82	148.84
12/14/2023	149.93	150.54	145.52	147.42
12/15/2023	148.38	150.57	147.88	149.97
12/18/2023	150.56	154.85	150.05	154.07
12/19/2023	154.4	155.12	152.69	153.79
12/20/2023	152.9	155.63	151.56	152.12
12/21/2023	153.3	153.97	152.1	153.84
12/22/2023	153.77	154.35	152.71	153.42
12/26/2023	153.56	153.98	153.03	153.41
12/27/2023	153.56	154.78	153.12	153.34
12/28/2023	153.72	154.08	152.95	153.38
12/29/2023	153.1	153.89	151.03	151.94

Menu

Create your free account now!

AMZN: Amazon.com, Inc. Historical Data

2023 Historical Chart

Average

Low

High