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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 184.6036
CLOSE 184.6287

Low

LOW 144.05

High

HIGH 233
DATEOPENHIGHLOWCLOSE
01/02/2024151.54152.38148.39149.93
01/03/2024149.2151.05148.33148.47
01/04/2024145.59147.38144.05144.57
01/05/2024144.69146.59144.53145.24
01/08/2024146.74149.4146.15149.1
01/09/2024148.33151.71148.21151.37
01/10/2024152.06154.42151.88153.73
01/11/2024155.04157.17153.12155.18
01/12/2024155.39156.2154.01154.62
01/16/2024153.53154.99152.15153.16
01/17/2024151.49152.15149.91151.71
01/18/2024152.77153.78151.82153.5
01/19/2024153.83155.76152.74155.34
01/22/2024156.89157.05153.9154.78
01/23/2024154.85156.21153.93156.02
01/24/2024157.8158.51156.48156.87
01/25/2024156.95158.51154.55157.75
01/26/2024158.42160.72157.91159.12
01/29/2024159.34161.29158.9161.26
01/30/2024160.7161.73158.49159
01/31/2024157159.01154.81155.2
02/01/2024155.87159.76155.62159.28
02/02/2024169.19172.5167.33171.81
02/05/2024170.2170.55167.7170.31
02/06/2024169.39170.71167.65169.15
02/07/2024169.48170.88168.94170.53
02/08/2024169.65171.43168.88169.84
02/09/2024170.9175170.58174.45
02/12/2024174.8175.39171.54172.34
02/13/2024167.73170.95165.75168.64
02/14/2024169.21171.21168.28170.98
02/15/2024170.58171.17167.59169.8
02/16/2024168.74170.42167.17169.51
02/20/2024167.83168.71165.74167.08
02/21/2024168.94170.23167.14168.59
02/22/2024173.1174.8171.77174.58
02/23/2024174.28175.75173.7174.99
02/26/2024175.7176.37174.26174.73
02/27/2024174.08174.62172.86173.54
02/28/2024172.44174.05172.27173.16
02/29/2024173.01177.22172.85176.76
03/01/2024176.75178.73176.07178.22
03/04/2024177.53180.14177.49177.58
03/05/2024176.93176.93173.3174.12
03/06/2024175.54176.46173.26173.51
03/07/2024174.83177.99173.72176.82
03/08/2024176.44178.79174.33175.35
03/11/2024174.31174.47171.47171.96
03/12/2024173.5176.76171.98175.39
03/13/2024175.9177.62175.55176.56
03/14/2024177.69179.53176.47178.75
03/15/2024176.64177.93173.9174.42
03/18/2024175.8176.69174.28174.48
03/19/2024174.22176.09173.52175.9
03/20/2024176.14178.53174.64178.15
03/21/2024179.99181.42178.15178.15
03/22/2024177.75179.26176.75178.87
03/25/2024178.01180.99177.24179.71
03/26/2024180.15180.45177.95178.3
03/27/2024179.88180177.31179.83
03/28/2024180.17181.7179.26180.38
04/01/2024180.79183179.95180.97
04/02/2024179.07180.79178.38180.69
04/03/2024179.9182.87179.8182.41
04/04/2024184185.1180180
04/05/2024182.38186.27181.97185.07
04/08/2024186.9187.29184.81185.19
04/09/2024187.24187.34184.2185.67
04/10/2024182.77186.27182.67185.95
04/11/2024186.74189.77185.51189.05
04/12/2024187.72188.38185.08186.13
04/15/2024187.43188.69183183.62
04/16/2024183.27184.83182.26183.32
04/17/2024184.31184.57179.82181.28
04/18/2024181.47182.39178.65179.22
04/19/2024178.74179173.44174.63
04/22/2024176.94178.87174.56177.23
04/23/2024178.08179.93175.98179.54
04/24/2024179.94180.32176.18176.59
04/25/2024169.68173.92166.32173.67
04/26/2024177.8180.82176.13179.62
04/29/2024182.75183.53179.39180.96
04/30/2024181.09182.99174.8175
05/01/2024181.64185.15176.56179
05/02/2024180.85185.1179.91184.72
05/03/2024186.99187.87185.42186.21
05/06/2024186.28188.75184.8188.7
05/07/2024188.92189.94187.31188.76
05/08/2024187.44188.43186.39188
05/09/2024188.88191.7187.44189.5
05/10/2024189.16189.89186.93187.48
05/13/2024188188.31185.36186.57
05/14/2024183.82187.72183.45187.07
05/15/2024185.97186.72182.73185.99
05/16/2024185.6187.31183.46183.63
05/17/2024183.76185.3183.35184.7
05/20/2024184.34186.67183.28183.54
05/21/2024182.3183.26180.75183.15
05/22/2024183.88185.22181.97183.13
05/23/2024183.66184.76180.08181.05
05/24/2024181.65182.44180.3180.75
05/28/2024179.93182.24179.49182.15
05/29/2024181.7184.08181.55182.02
05/30/2024181.31181.34178.36179.32
05/31/2024178.3179.21173.87176.44
06/03/2024177.7178.7175.92178.34
06/04/2024177.64179.82176.44179.34
06/05/2024180.1181.5178.75181.28
06/06/2024181.75185181.49185
06/07/2024184.9186.29183.36184.3
06/10/2024184.07187.23183.79187.06
06/11/2024187.06187.77184.54187.23
06/12/2024188.02188.35185.43186.89
06/13/2024186.09187.67182.67183.83
06/14/2024183.08183.72182.23183.66
06/17/2024182.52185181.22184.06
06/18/2024183.74184.29181.43182.81
06/20/2024182.91186.51182.72186.1
06/21/2024187.8189.28185.86189.08
06/24/2024189.33191185.33185.57
06/25/2024186.81188.84185.42186.34
06/26/2024186.92194.8186.26193.61
06/27/2024195.01199.84194.2197.85
06/28/2024197.73198.85192.5193.25
07/01/2024193.49198.3192.82197.2
07/02/2024197.28200.43195.93200
07/03/2024199.94200.03196.76197.59
07/05/2024198.65200.55198.17200
07/08/2024200.04201.2197.96199.29
07/09/2024199.4200.57199.05199.34
07/10/2024200200.11197.69199.79
07/11/2024200.09200.27192.86195.05
07/12/2024194.8196.47193.83194.49
07/15/2024194.56196.19190.83192.72
07/16/2024195.59196.62192.24193.02
07/17/2024191.35191.58185.99187.93
07/18/2024189.59189.68181.45183.75
07/19/2024181.14184.93180.11183.13
07/22/2024185185.06182.48182.55
07/23/2024184.1189.39183.56186.41
07/24/2024183.2185.45180.41180.83
07/25/2024182.91183.9176.8179.85
07/26/2024180.39183.19180.24182.5
07/29/2024183.84184.75182.38183.2
07/30/2024184.72185.86179.38181.71
07/31/2024185.05187.94184.46186.98
08/01/2024189.29190.6181.87184.07
08/02/2024166.75168.77160.55167.9
08/05/2024154.21162.96151.61161.02
08/06/2024161.71165.08158.54161.93
08/07/2024166.55167.58161.43162.77
08/08/2024165.17166.69162.55165.8
08/09/2024166.4168.55165.85166.94
08/12/2024168.14168.55166.11166.8
08/13/2024167.81171.04167.1170.23
08/14/2024172.11172.28168.86170.1
08/15/2024174.86177.91173.99177.59
08/16/2024177.04178.34176.26177.06
08/19/2024177.64178.3176.16178.22
08/20/2024177.92179.01177.43178.88
08/21/2024179.92182.39178.89180.11
08/22/2024181.38181.47175.68176.13
08/23/2024177.34178.97175.24177.04
08/26/2024176.7177.47174.3175.5
08/27/2024174.15174.89172.25173.12
08/28/2024173.69173.69168.92170.8
08/29/2024173.22174.29170.81172.12
08/30/2024172.78178.9172.6178.5
09/03/2024177.55178.26175.26176.25
09/04/2024174.48175.98172.54173.33
09/05/2024175179.88175177.89
09/06/2024177.24178.38171.16171.39
09/09/2024174.53175.85173.51175.4
09/10/2024177.49180.5176.79179.55
09/11/2024180.1184.99175.73184.52
09/12/2024184.8187.41183.54187
09/13/2024187188.5185.91186.49
09/16/2024185.29185.81183.36184.89
09/17/2024186.85189.45186.14186.88
09/18/2024186.45188.8185.06186.43
09/19/2024190.04190.99188.47189.87
09/20/2024190.23191.84187.41191.6
09/23/2024191.64194.45190.57193.88
09/24/2024194.27195.37190.13193.96
09/25/2024193.75193.95192.16192.53
09/26/2024194.31194.53189.54191.16
09/27/2024190.68190.9187.34187.97
09/30/2024187.14188.49184.65186.33
10/01/2024184.9186.19183.45185.13
10/02/2024184.44186.6184.04184.76
10/03/2024183.05183.44180.88181.96
10/04/2024185.75187.6183.6186.51
10/07/2024182.95183.6180.25180.8
10/08/2024181.92183.09180.92182.72
10/09/2024182.82185.85182.05185.17
10/10/2024187.13188.13185.83186.65
10/11/2024186.63189.93186.3188.82
10/14/2024189.78189.83187.36187.54
10/15/2024187.63188.41184.58187.69
10/16/2024187.05187.78185.61186.89
10/17/2024188.22188.94186187.53
10/18/2024187.15190.74186.28188.99
10/21/2024188.05189.46186.4189.07
10/22/2024188.35191.52186.98189.7
10/23/2024188.85189.16183.69184.71
10/24/2024185.25187.11183.86186.38
10/25/2024187.85190.45187.53187.83
10/28/2024189.57190.21188.21188.39
10/29/2024188.58191.46187.82190.83
10/30/2024194.7195.61192.42192.73
10/31/2024190.51190.6185.23186.4
11/01/2024199200.5197.02197.93
11/04/2024196.45197.33194.31195.78
11/05/2024196.04199.82195.99199.5
11/06/2024200.01207.55199.14207.09
11/07/2024207.44212.25207.19210.05
11/08/2024209.72209.96207.44208.18
11/11/2024208.5209.65205.59206.84
11/12/2024208.37209.54206.01208.91
11/13/2024209.4215.09209.14214.1
11/14/2024214.16215.9210.88211.48
11/15/2024206.76207.34199.61202.61
11/18/2024204.15204.67200.95201.7
11/19/2024199.33205.3198.78204.61
11/20/2024202.98203.13199.45202.88
11/21/2024203.49203.49195.75198.38
11/22/2024198.25199.26196.75197.12
11/25/2024199.28201.95199201.45
11/26/2024201.9208201.79207.86
11/27/2024206.98207.64205.05205.74
11/29/2024205.83208.2204.59207.89
12/02/2024209.96212.99209.51210.71
12/03/2024210.31214.02209.65213.44
12/04/2024215.96220215.75218.16
12/05/2024218.03222.15217.3220.55
12/06/2024220.75227.15220.6227.03
12/09/2024227.21230.08225.67226.09
12/10/2024226.09229.06224.2225.04
12/11/2024226.41231.2226.26230.26
12/12/2024229.83231.09227.63228.97
12/13/2024228.4230.2225.86227.46
12/16/2024230.23233228.01232.93
12/17/2024232.39232.73227.85231.15
12/18/2024230.77231.4220.11220.52
12/19/2024224.91226.09222.92223.29
12/20/2024219.84226.21218.73224.92
12/23/2024225.01226.88223.9225.06
12/24/2024226.94229.14226.13229.05
12/26/2024228.5228.5226.67227.05
12/27/2024225.6226.03220.9223.75
12/30/2024220.06223218.43221.3
12/31/2024222.97223.23218.94219.39