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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 217.8508
CLOSE 217.6728

Low

LOW 161.38

High

HIGH 258.6
DATEOPENHIGHLOWCLOSE
01/02/2025222.03225.15218.19220.22
01/03/2025222.51225.36221.62224.19
01/06/2025226.78228.84224.84227.61
01/07/2025227.9228.38221.46222.11
01/08/2025223.19223.52220.2222.13
01/10/2025221.46221.71216.5218.94
01/13/2025218.06219.4216.47218.46
01/14/2025220.44221.82216.2217.76
01/15/2025222.83223.57220.75223.35
01/16/2025224.42224.65220.31220.66
01/17/2025225.84226.51223.08225.94
01/21/2025228.9231.78226.94230.71
01/22/2025232.02235.44231.19235.01
01/23/2025234.1235.52231.51235.42
01/24/2025234.5236.4232.93234.85
01/27/2025226.21235.61225.86235.42
01/28/2025234.29241.77233.98238.15
01/29/2025239.02240.39236.15237.07
01/30/2025237.14237.95232.22234.64
01/31/2025236.5240.29236.41237.68
02/03/2025234.06239.25232.9237.42
02/04/2025239.01242.52238.03242.06
02/05/2025237.02238.32235.2236.17
02/06/2025238.01239.66236.01238.83
02/07/2025232.5234.81228.06229.15
02/10/2025230.55233.92229.2233.14
02/11/2025231.92233.44230.13232.76
02/12/2025230.46231.18228.16228.93
02/13/2025228.85230.42227.52230.37
02/14/2025229.2229.89227.23228.68
02/18/2025228.82229.3223.72226.65
02/19/2025225.52226.83223.71226.63
02/20/2025224.78225.13221.81222.88
02/21/2025223.28223.31214.74216.58
02/24/2025217.45217.72212.42212.71
02/25/2025211.63213.34204.16212.8
02/26/2025214.94218.16213.09214.35
02/27/2025218.35219.97208.37208.74
02/28/2025208.65212.62206.99212.28
03/03/2025213.35214.01202.55205.02
03/04/2025200.11206.8197.43203.8
03/05/2025204.8209.98203.26208.36
03/06/2025204.4205.77198.3200.7
03/07/2025199.49202.27192.53199.25
03/10/2025195.6196.73190.85194.54
03/11/2025193.9200.18193.4196.59
03/12/2025200.72201.52195.29198.89
03/13/2025198.17198.88191.82193.89
03/14/2025197.41198.65195.32197.95
03/17/2025198.77199194.32195.74
03/18/2025192.52194189.38192.82
03/19/2025193.38195.97191.96195.54
03/20/2025193.07199.32192.3194.95
03/21/2025192.9196.99192.52196.21
03/24/2025200203.64199.95203.26
03/25/2025203.6206.21203.22205.71
03/26/2025205.84206.01199.93201.13
03/27/2025200.89203.79199.28201.36
03/28/2025198.42199.26191.88192.72
03/31/2025188.19191.33184.4190.26
04/01/2025187.86193.93187.2192.17
04/02/2025187.66198.34187.66196.01
04/03/2025183184.13176.92178.41
04/04/2025167.15178.14166171
04/07/2025162183.41161.38175.26
04/08/2025185.23185.9168.57170.66
04/09/2025172.12192.65169.93191.1
04/10/2025185.44186.87175.85181.22
04/11/2025179.93185.86178184.87
04/14/2025186.84187.44179.23182.12
04/15/2025181.41182.35177.93179.59
04/16/2025176.29179.1171.41174.33
04/17/2025176176.21172172.61
04/21/2025169.6169.6165.29167.32
04/22/2025169.85176.78169.35173.18
04/23/2025183.45187.38180.19180.6
04/24/2025180.92186.74180.18186.54
04/25/2025187.62189.94185.49188.99
04/28/2025190.11190.22184.89187.7
04/29/2025183.99188.02183.68187.39
04/30/2025182.17185.05178.85184.42
05/01/2025190.63191.81187.5190.2
05/02/2025191.44192.88186.4189.98
05/05/2025186.51188.18185.53186.35
05/06/2025184.57187.93183.85185.01
05/07/2025185.56190.99185.01188.71
05/08/2025191.43194.33188.82192.08
05/09/2025193.38194.69191.16193.06
05/12/2025210.71211.66205.75208.64
05/13/2025211.08214.84210.1211.37
05/14/2025211.45211.93208.85210.25
05/15/2025206.45206.88202.67205.17
05/16/2025206.85206.85204.37205.59
05/19/2025201.65206.62201.26206.16
05/20/2025204.63205.59202.65204.07
05/21/2025201.61203.46200.06201.12
05/22/2025201.38205.76200.16203.1
05/23/2025198.9202.37197.85200.99
05/27/2025203.09206.69202.19206.02
05/28/2025205.92207.66204.41204.72
05/29/2025208.03208.81204.23205.7
05/30/2025204.84205.99201.7205.01
06/02/2025204.98207202.68206.65
06/03/2025207.11208.95205.03205.71
06/04/2025206.55208.18205.18207.23
06/05/2025209.55212.81207.56207.91
06/06/2025212.4213.87210.5213.57
06/09/2025214.75217.85212.88216.98
06/10/2025216.78217.69214.15217.61
06/11/2025217.41218.4212.89213.2
06/12/2025211.78213.58211.33213.24
06/13/2025209.96214.05209.62212.1
06/16/2025212.31217.06211.6216.1
06/17/2025215.2217.41214.56214.82
06/18/2025215.09217.96212.34212.52
06/20/2025214.68214.89208.27209.69
06/23/2025209.79210.39207.31208.47
06/24/2025212.14214.34211.05212.77
06/25/2025214.62216.03211.11211.99
06/26/2025213.12218.04212.01217.12
06/27/2025219.92223.3216.74223.3
06/30/2025223.52223.82219.12219.39
07/01/2025219.5221.88217.93220.46
07/02/2025219.73221.6219.06219.92
07/03/2025221.82224.01221.36223.41
07/07/2025223224.29222.37223.47
07/08/2025223.92224218.43219.36
07/09/2025221.07224.29220.47222.54
07/10/2025221.55222.79219.7222.26
07/11/2025223.58226.68222.37225.02
07/14/2025225.07226.66224.24225.69
07/15/2025226.2227.27225.46226.35
07/16/2025225.88226.1222.18223.19
07/17/2025223.32224.5222.51223.88
07/18/2025225.14226.4222.98226.13
07/21/2025225.84229.69225.65229.3
07/22/2025229.68230226.35227.47
07/23/2025228.47228.79227.09228.29
07/24/2025229.17236228.64232.23
07/25/2025232.22232.48231.18231.44
07/28/2025233.35234.29232.25232.79
07/29/2025234.15234.72230.31231.01
07/30/2025231.64231.8229.29230.19
07/31/2025235.77236.53231.4234.11
08/01/2025217.21220.44212.8214.75
08/04/2025217.4217.44211.42211.65
08/05/2025213.05216.3212.87213.75
08/06/2025214.7222.65213.74222.31
08/07/2025221226.22220.82223.13
08/08/2025223.14223.8221.88222.69
08/11/2025221.78223.05220.4221.3
08/12/2025222.23223.5219.05221.47
08/13/2025222224.92222224.56
08/14/2025227.4233.11227.02230.98
08/15/2025232.58234.08229.81231.03
08/18/2025230.23231.91228.33231.49
08/19/2025230.09230.53227.12228.01
08/20/2025227.12227.27220.92223.81
08/21/2025222.65222.78220.5221.95
08/22/2025222.79229.14220.82228.84
08/25/2025227.35229.6227.31227.94
08/26/2025227.11229226.02228.71
08/27/2025228.57229.87227.81229.12
08/28/2025229.01232.71228.02231.6
08/29/2025231.32231.81228.16229
09/02/2025223.52226.17221.83225.34
09/03/2025225.21227.17224.36225.99
09/04/2025231.19235.77230.78235.68
09/05/2025235.19236231.93232.33
09/08/2025234.94237.6233.75235.84
09/09/2025236.36238.85235.08238.24
09/10/2025237.52237.68229.1230.33
09/11/2025231.49231.53229.34229.95
09/12/2025230.35230.79226.29228.15
09/15/2025230.63233.73230.32231.43
09/16/2025232.94235.9232.23234.05
09/17/2025233.77234.3228.71231.62
09/18/2025232.5233.48228.79231.23
09/19/2025232.37234.16229.7231.48
09/22/2025230.56230.57227.51227.63
09/23/2025227.83227.86220.07220.71
09/24/2025224.15224.56219.45220.21
09/25/2025220.06220.67216.47218.15
09/26/2025219.08221.05218.02219.78
09/29/2025220.08222.6219.3222.17
09/30/2025222.03222.24217.89219.57
10/01/2025217.36222.15216.61220.63
10/02/2025221.01222.81218.95222.41
10/03/2025223.44224.2219.34219.51
10/06/2025221221.73216.03220.9
10/07/2025220.88222.89220.17221.78
10/08/2025222.92226.73221.19225.22
10/09/2025225228.21221.75227.74
10/10/2025226.21228.25216216.37
10/13/2025217.7220.68217.04220.07
10/14/2025215.56219.32212.6216.39
10/15/2025216.62217.71212.66215.57
10/16/2025215.67218.59212.81214.47
10/17/2025214.56214.8211.03213.04
10/20/2025213.88216.69213.59216.48
10/21/2025218.43223.32217.99222.03
10/22/2025219.3220.01216.52217.95
10/23/2025219221.3218.18221.09
10/24/2025221.97225.4221.9224.21
10/27/2025227.66228.4225.54226.97
10/28/2025228.22231.49226.21229.25
10/29/2025231.67232.82227.76230.3
10/30/2025227.06228.44222.75222.86
10/31/2025250.1250.5243.98244.22
11/03/2025255.36258.6252.9254
11/04/2025250.38257.01248.66249.32
11/05/2025249.03251246.16250.2
11/06/2025249.16250.38242.17243.04
11/07/2025242.9244.9238.49244.41
11/10/2025248.34251.75245.59248.4
11/11/2025248.41249.75247.23249.1
11/12/2025250.24250.37243.75244.2
11/13/2025243.05243.75236.5237.58
11/14/2025235.06238.73232.89234.69
11/17/2025233.25234.6229.19232.87
11/18/2025228.1230.2222.42222.55
11/19/2025223.74223.74218.52222.69
11/20/2025227.05227.41216.74217.14
11/21/2025216.35222.21215.18220.69
11/24/2025222.56227.33222.27226.28
11/25/2025226.38230.52223.8229.67
11/26/2025230.74231.75228.77229.16
11/28/2025231.24233.29230.22233.22
12/01/2025233.22235.8232.25233.88
12/02/2025235.01238.97233.55234.42
12/03/2025233.35233.38230.61232.38
12/04/2025232.77233.5226.8229.11
12/05/2025230.32231.24228.55229.53
12/08/2025229.59230.83226.27226.89
12/09/2025226.84228.57225.11227.92
12/10/2025228.81232.42228.46231.78
12/11/2025230.71232.11228.69230.28
12/12/2025229.87230.08225.12226.19
12/15/2025227.93227.93221.5222.54
12/16/2025223.04223.66221.13222.56
12/17/2025224.66225.19220.99221.27
12/18/2025225.71229.23224.41226.76
12/19/2025226.76229.13225.58227.35
12/22/2025228.61229.48226.71228.43
12/23/2025229.06232.45228.73232.14
12/24/2025232.13232.95231.33232.38
12/26/2025232.04232.99231.18232.52
12/29/2025231.94232.6230.77232.07
12/30/2025231.21232.77230.2232.53
12/31/2025232.91232.99230.12230.82