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.
13:16:46
248.4 $
0.0000 (%0.00)
Previous Close: 247.04
Day Low₺244.41
Day High₺251.03
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMZN: Amazon.com, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 239.8871
CLOSE 239.914

Low

LOW 196

High

HIGH 287.2
DATEOPENHIGHLOWCLOSE
01/02/2026231.34235.46224.7226.5
01/05/2026228.84234227.18233.06
01/06/2026232.1243.18232.07240.93
01/07/2026239.61245.29239.52241.56
01/08/2026243.06246.41241.88246.29
01/09/2026244.57247.86242.24247.38
01/12/2026246.73248.94245.96246.47
01/13/2026246.53247.66240.25242.6
01/14/2026241.15241.28236.22236.65
01/15/2026239.31240.65236.63238.18
01/16/2026239.09239.57236.41239.12
01/20/2026233.76235.09229.34231
01/21/2026231.09232.3226.88231.31
01/22/2026234.05235.72230.9234.34
01/23/2026234.96240.45234.57239.16
01/26/2026239.98240.95237.54238.42
01/27/2026239.69244.88238.08244.68
01/28/2026246.37247.78241.53243.01
01/29/2026242.82243236.74241.73
01/30/2026239.89243.32237.64239.3
02/02/2026238.31245.63238.17242.96
02/03/2026244.98246.35235.45238.62
02/04/2026238.86238.86231.82232.99
02/05/2026224.91226.31220.38222.69
02/06/2026202.7211.44200.31210.32
02/09/2026208.97212.81203.35208.72
02/10/2026208.8212.65206.41206.96
02/11/2026208.06208.57202.49204.08
02/12/2026203.96203.96197.56199.6
02/13/2026198.88201.16197.28198.79
02/17/2026198.13201.74196201.15
02/18/2026202.07206.86201.51204.79
02/19/2026203.8205.64202.81204.86
02/20/2026204.76211.17203.75210.11
02/23/2026208.1208.43203.11205.27
02/24/2026205.47210.36203.25208.56
02/25/2026210.46211.59208.93210.64
02/26/2026210.73211.05205.35207.92
02/27/2026206.83210.33205.2210
03/02/2026204.55209.73203.46208.39
03/03/2026203.1209.18202.48208.73
03/04/2026210.47217.54210.15216.82
03/05/2026215.98220.47215.59218.94
03/06/2026214.99217.32212.53213.21
03/09/2026210.45213.82207.11213.49
03/10/2026214.19215.65212.43214.33
03/11/2026215.71217211.35212.65
03/12/2026210.39211.71208.15209.53
03/13/2026209.61210.56206.22207.67
03/16/2026208.35212.72207.45211.74
03/17/2026212.82215.7212.43215.2
03/18/2026213.93215.14208.83209.87
03/19/2026207.06209.12206.05208.76
03/20/2026207.4207.54204.32205.37
03/23/2026209.79212.8209.51210.14
03/24/2026207.95209.35206.64207.24
03/25/2026211.56213.07209.9211.71
03/26/2026210.61212.89207.12207.54
03/27/2026206.46206.6199.14199.34
03/30/2026201.48203.8199.98200.95
03/31/2026204.85210.28204.14208.27
04/01/2026210.44213.58208.19210.57
04/02/2026206.54212.21204.9209.77
04/06/2026209.8212.95209.59212.79
04/07/2026211.24213.97209.08213.77
04/08/2026223.79226.1219.62221.25
04/09/2026225.23233.8223.27233.65
04/10/2026235.3240.43235.21238.38
04/13/2026237.45240235.75239.89
04/14/2026241.78252.18241.78249.02
04/15/2026249.25250.44247.2248.5
04/16/2026248.51250244.2249.7
04/17/2026254.99256.18250.11250.56
04/20/2026249.19250.18245.37248.28
04/21/2026255.09255.09249.1249.91
04/22/2026252.44255.94250.33255.36
04/23/2026255.39258.79253.07255.08
04/24/2026259.98264.5257.69263.99
04/27/2026263.46264.15260.34261.12
04/28/2026258.39261.03256.63259.7
04/29/2026257.99265.91257.7263.04
04/30/2026273.17273.88256.16265.06
05/01/2026265.58273.32262.74268.26
05/04/2026268.8276.1268.8272.05
05/05/2026276.08278.56272.38273.55
05/06/2026272.89277.8272.21274.99
05/07/2026275.02276.63270.49271.17
05/08/2026271.63274269.95272.68
05/11/2026269.83273.63268.48268.99
05/12/2026266.71267.65262.63265.82
05/13/2026264.43270.72263.2270.13
05/14/2026269.15270.78266.63267.22
05/15/2026262.5264.36260.89264.14
05/18/2026263.87268.85262.53264.86
05/19/2026262.04262.25255.19259.34
05/20/2026260.05265.58259.53265.01
05/21/2026263.5269.49261.37268.46
05/22/2026268.65269.79266.24266.32
05/26/2026267.94269.3262.07265.29
05/27/2026266.15272.41265.7271.85
05/28/2026272.27274.5267.44274
05/29/2026271.29274.75269.64270.64
06/01/2026266.29266.63260.7261.26
06/02/2026257.16261.2254.37256.52
06/03/2026254.7257.09247.71250.02
06/04/2026253.12255.83251.75253.79
06/05/2026254.26256.38245.78246.03
06/08/2026246.68249.42243.36245.22
06/09/2026247.73250.43240.4244.19
06/10/2026243.61244.07237.45238
06/11/2026237.93242.14235.18241.51
06/12/2026243.21243.36233.59238.55
06/15/2026245.02247.81244.73246.02
06/16/2026248249.51245.45246
06/17/2026244.9245.91236237.5
06/18/2026240.12245.73236.02244.39
06/22/2026240.08242232.24232.79
06/23/2026232.55236.87232234.11
06/24/2026233.85242.42232.95234.27
06/25/2026232.02232.32225.55227.01
06/26/2026227.21233.9226.13232.69
06/29/2026234.22249.71233.8240.14
06/30/2026237.35241.54237.17238.34
07/01/2026239.75244.9234.9241.7
07/02/2026241.61246.72241.08242.67
07/06/2026243.8246.04240.88244.16
07/07/2026246.98248.93242.7245.98
07/08/2026244.27244.8240.52243.62
07/09/2026239.82247.5238.25247.04
07/10/2026249.55251.03244.41245.34
07/13/2026244.68249.65244.18247.31
07/14/2026245.55248.56243.8247.49
07/15/2026249.75256.48249.75254.96
07/16/2026255.12258.08248249.89
07/17/2026244.46250.24243.59247.23
07/20/2026248.76252.89248249.99
07/21/2026249.11249.34246.42247.55
07/22/2026248.27248.45242.45244.85
07/23/2026236.26238.35232.05233.66
07/24/2026234.38234.95231.34232.11
07/27/2026235.67235.89230.99231.39
07/28/2026232.85233.11228.1230.86
07/29/2026229.32232.82226.16226.65
07/30/2026233.35239.82231.06235.5
07/31/2026265273.23262.01271.58
08/03/2026278.29287.2278284.02
08/04/2026276.06281.07275.82277.42
08/05/2026281.59282.79270.73272.65
08/06/2026272.77275.48271.06272.26
08/07/2026272.87278.31272.75274.48
08/10/2026274.01280.14273.6278.09
08/11/2026278.69278.84271.36272.27
08/12/2026273.18273.46267.1267.28
08/13/2026267.24269.58264.71265.13
08/14/2026264.88265.81262.42262.65
08/17/2026265.44265.75258.34261.31
08/18/2026260.63262.18257.73259.45
08/19/2026260.85266.4258.58265.84
08/20/2026263.16263.84259.52260.11
08/21/2026260.74261.09257.04258.63