Amazon.com

AMZN
🏛️ usa →
219.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 83.12 84.05 82.47 84.00 62.4M
2022-12-29 82.87 84.55 82.55 84.18 55.0M
2022-12-28 82.80 83.48 81.69 81.82 58.2M
2022-12-27 84.97 85.35 83.00 83.04 57.3M
2022-12-23 83.25 85.78 82.93 85.25 57.4M
2022-12-22 85.52 85.68 82.25 83.79 81.4M
2022-12-21 86.18 87.23 85.21 86.77 59.3M
2022-12-20 85.33 86.61 84.33 85.19 74.3M
2022-12-19 87.51 87.63 84.51 84.92 83.5M
2022-12-16 88.27 89.35 86.73 87.86 146.1M
2022-12-15 89.89 89.97 87.47 88.45 84.8M
2022-12-14 92.50 93.46 89.87 91.58 70.3M
2022-12-13 95.23 96.25 90.52 92.49 100.2M
2022-12-12 89.21 90.58 87.87 90.55 62.0M
2022-12-09 88.90 90.30 88.63 89.09 67.4M
2022-12-08 89.24 90.86 87.88 90.35 73.3M
2022-12-07 88.34 89.89 87.48 88.46 68.1M
2022-12-06 90.50 91.04 87.90 88.25 75.5M
2022-12-05 93.05 94.06 90.82 91.01 71.5M
2022-12-02 94.48 95.36 93.78 94.13 72.5M
2022-12-01 96.99 97.23 94.92 95.50 68.5M
2022-11-30 92.47 96.54 91.53 96.54 102.8M
2022-11-29 94.04 94.41 91.44 92.42 65.6M
2022-11-28 93.93 96.40 93.43 93.95 75.1M
2022-11-25 93.79 94.43 93.07 93.41 35.1M
2022-11-23 93.24 94.58 92.83 94.13 59.4M
2022-11-22 92.62 93.35 90.87 93.20 62.2M
2022-11-21 93.97 95.02 90.59 92.46 84.3M
2022-11-18 95.95 95.99 92.48 94.14 72.4M
2022-11-17 95.37 96.97 94.03 94.85 82.6M
2022-11-16 96.85 98.49 95.54 97.12 88.0M
2022-11-15 103.21 103.79 97.34 98.94 111.3M
2022-11-14 98.77 100.12 97.29 98.49 99.5M
2022-11-11 97.88 101.19 96.66 100.79 111.6M
2022-11-10 92.94 98.69 91.65 96.63 173.4M
2022-11-09 89.47 89.48 85.87 86.14 90.8M
2022-11-08 90.79 91.72 88.23 89.98 88.7M
2022-11-07 91.95 92.10 89.04 90.53 77.5M
2022-11-04 91.49 92.44 88.04 90.98 129.1M
2022-11-03 92.47 93.50 89.02 89.30 136.7M
2022-11-02 97.32 97.74 92.01 92.12 135.8M
2022-11-01 103.99 104.58 96.06 96.79 153.4M
2022-10-31 103.56 104.87 100.74 102.44 99.3M
2022-10-28 97.91 103.96 97.66 103.41 223.1M
2022-10-27 113.92 114.12 109.77 110.96 129.6M
2022-10-26 116.00 119.35 114.76 115.66 69.0M
2022-10-25 119.65 121.32 118.95 120.60 50.9M
2022-10-24 119.98 120.39 116.57 119.82 49.5M
2022-10-21 114.79 119.59 114.50 119.32 55.7M
2022-10-20 113.83 118.24 113.51 115.25 48.8M
2022-10-19 114.71 116.59 113.22 115.07 47.2M
2022-10-18 119.06 119.52 114.79 116.36 65.6M
2022-10-17 110.11 114.19 110.09 113.79 62.8M
2022-10-14 114.10 114.96 106.60 106.90 67.7M
2022-10-13 107.88 113.44 105.35 112.53 86.9M
2022-10-12 112.49 113.83 111.40 112.90 45.7M
2022-10-11 112.71 115.48 110.39 112.21 56.4M
2022-10-10 115.10 116.25 112.43 113.67 42.3M
2022-10-07 118.00 118.17 113.88 114.56 54.7M
2022-10-06 120.77 121.53 119.50 120.30 42.3M
2022-10-05 118.58 121.75 117.69 120.95 48.2M
2022-10-04 119.89 123.00 119.79 121.09 62.8M
2022-10-03 113.58 116.91 112.45 115.88 50.9M
2022-09-30 114.08 116.92 112.84 113.00 59.5M
2022-09-29 115.60 116.07 113.06 114.80 59.0M
2022-09-28 114.38 118.70 113.80 118.01 55.8M
2022-09-27 117.20 118.32 113.05 114.41 60.1M
2022-09-26 113.30 117.34 113.13 115.15 62.7M
2022-09-23 116.00 116.05 112.06 113.78 65.1M
2022-09-22 117.08 118.79 116.26 117.31 55.2M
2022-09-21 122.49 123.76 118.45 118.54 58.5M
2022-09-20 123.35 124.40 121.14 122.19 47.7M
2022-09-19 122.16 124.71 121.80 124.66 47.3M
2022-09-16 122.78 123.87 120.70 123.53 115.7M
2022-09-15 127.38 130.37 125.50 126.28 52.9M
2022-09-14 127.36 128.84 126.33 128.55 45.3M
2022-09-13 131.01 131.40 126.27 126.82 72.7M
2022-09-12 134.10 136.49 134.00 136.45 53.8M
2022-09-09 130.91 133.69 130.76 133.27 49.4M
2022-09-08 127.72 130.28 127.10 129.82 44.0M
2022-09-07 126.12 129.82 125.40 129.48 47.9M
2022-09-06 127.92 128.62 124.74 126.11 43.9M
2022-09-02 129.50 131.38 126.39 127.51 57.4M
2022-09-01 126.00 128.02 123.66 127.82 56.6M
2022-08-31 129.45 130.59 126.74 126.77 53.6M
2022-08-30 131.25 132.07 126.85 128.73 49.2M
2022-08-29 129.90 131.95 128.77 129.79 48.1M
2022-08-26 136.55 137.83 130.50 130.75 53.3M
2022-08-25 135.26 137.42 134.28 137.28 37.5M
2022-08-24 132.75 135.47 132.10 133.80 38.6M
2022-08-23 133.41 134.99 132.95 133.62 36.3M
2022-08-22 135.72 136.32 132.85 133.22 50.5M
2022-08-19 140.47 141.11 137.91 138.23 47.8M
2022-08-18 141.32 142.77 140.38 142.30 37.5M
2022-08-17 142.69 143.38 140.78 142.10 48.1M
2022-08-16 143.91 146.57 142.00 144.78 59.1M
2022-08-15 142.80 143.76 141.49 143.18 39.0M
2022-08-12 142.05 143.57 140.12 143.55 47.6M
2022-08-11 143.86 144.49 139.76 140.64 44.9M
2022-08-10 142.90 144.60 141.01 142.69 54.8M
2022-08-09 138.05 138.95 136.21 137.83 40.4M
2022-08-08 142.05 144.23 138.29 139.41 52.3M
2022-08-05 140.10 142.86 139.60 140.80 50.7M
2022-08-04 140.58 143.56 139.55 142.57 70.6M
2022-08-03 136.21 140.49 136.05 139.52 71.8M
2022-08-02 134.72 137.44 134.09 134.16 61.9M
2022-08-01 134.96 138.83 133.51 135.39 76.8M
2022-07-29 134.90 137.65 132.41 134.95 148.9M
2022-07-28 121.57 122.84 118.08 122.28 82.2M
2022-07-27 117.31 121.90 117.16 120.97 61.6M
2022-07-26 115.79 118.15 114.53 114.81 67.1M
2022-07-25 122.70 123.64 120.03 121.14 50.2M
2022-07-22 125.01 125.50 121.35 122.42 51.5M
2022-07-21 123.20 124.85 121.26 124.63 60.2M
2022-07-20 118.62 123.48 118.32 122.77 71.3M
2022-07-19 115.70 118.95 114.03 118.21 61.0M
2022-07-18 115.00 117.24 113.15 113.76 59.1M
2022-07-15 112.50 115.59 111.59 113.55 84.3M
2022-07-14 110.24 111.18 107.58 110.63 51.2M
2022-07-13 107.03 111.78 106.01 110.40 61.4M
2022-07-12 112.16 113.23 108.34 109.22 54.3M
2022-07-11 114.08 114.30 110.87 111.75 53.5M
2022-07-08 114.60 116.58 113.69 115.54 45.7M
2022-07-07 113.85 116.99 113.49 116.33 57.9M
2022-07-06 113.21 115.48 112.01 114.33 67.0M
2022-07-05 107.60 114.08 106.32 113.50 76.7M
2022-07-01 106.29 109.75 105.85 109.56 73.0M
2022-06-30 108.11 108.18 102.52 106.21 97.7M
2022-06-29 107.38 110.99 106.91 108.92 66.4M
2022-06-28 113.50 114.85 107.04 107.40 75.2M
2022-06-27 117.09 117.98 112.70 113.22 62.1M
2022-06-24 112.38 116.71 111.43 116.46 69.9M
2022-06-23 110.39 113.00 107.93 112.44 64.3M
2022-06-22 107.43 112.13 107.02 108.95 60.0M
2022-06-21 108.20 111.63 103.56 108.68 70.9M
2022-06-17 102.80 106.98 102.51 106.22 99.8M
2022-06-16 104.47 104.58 102.01 103.66 82.2M
2022-06-15 103.86 109.06 103.53 107.67 85.0M
2022-06-14 104.19 104.88 101.43 102.31 69.7M
2022-06-13 104.19 106.54 101.86 103.67 99.3M
2022-06-10 113.42 114.50 109.05 109.65 87.4M
2022-06-09 119.99 121.30 116.10 116.15 67.0M
2022-06-08 122.61 123.75 120.75 121.18 64.9M
2022-06-07 122.01 124.10 120.63 123.00 85.2M
2022-06-06 125.25 128.99 123.81 124.79 135.3M
2022-06-03 2,484.00 2,488.00 2,420.93 2,447.00 4.9M
2022-06-02 2,433.68 2,512.20 2,400.90 2,510.22 5.0M
2022-06-01 2,445.12 2,503.58 2,412.45 2,433.68 6.4M
2022-05-31 2,325.60 2,439.89 2,313.50 2,404.19 7.2M
2022-05-27 2,271.00 2,303.74 2,252.56 2,302.93 4.7M
2022-05-26 2,159.40 2,253.31 2,149.07 2,221.55 4.7M
2022-05-25 2,073.11 2,163.50 2,073.00 2,135.50 4.7M
2022-05-24 2,080.50 2,108.00 2,025.20 2,082.00 5.1M
2022-05-23 2,169.22 2,176.38 2,079.00 2,151.14 5.4M
2022-05-20 2,191.37 2,197.96 2,100.19 2,151.82 5.0M
2022-05-19 2,125.61 2,200.68 2,123.86 2,146.38 4.4M
2022-05-18 2,228.79 2,257.06 2,124.97 2,142.25 5.4M
2022-05-17 2,265.50 2,316.00 2,225.53 2,307.37 3.8M
2022-05-16 2,262.00 2,279.85 2,207.08 2,216.21 3.7M
2022-05-13 2,181.38 2,263.68 2,156.00 2,261.10 4.7M
2022-05-12 2,055.00 2,215.61 2,048.11 2,138.61 6.6M
2022-05-11 2,162.07 2,203.12 2,088.57 2,107.44 5.5M
2022-05-10 2,225.00 2,252.85 2,143.42 2,177.18 5.3M
2022-05-09 2,226.25 2,280.00 2,159.14 2,175.78 6.4M
2022-05-06 2,297.00 2,381.01 2,261.62 2,295.45 6.2M
2022-05-05 2,460.00 2,469.98 2,301.45 2,328.14 7.2M
2022-05-04 2,472.00 2,520.00 2,383.66 2,518.57 5.5M
2022-05-03 2,481.07 2,524.41 2,456.50 2,485.07 4.0M
2022-05-02 2,448.02 2,493.36 2,367.50 2,490.00 7.4M
2022-04-29 2,596.98 2,615.22 2,432.50 2,485.63 13.6M
2022-04-28 2,843.56 2,918.75 2,806.00 2,891.93 5.9M
2022-04-27 2,803.83 2,838.97 2,715.67 2,763.34 3.6M
2022-04-26 2,896.00 2,897.11 2,778.59 2,787.82 3.9M
2022-04-25 2,880.46 2,924.43 2,846.13 2,921.48 3.1M
2022-04-22 2,965.00 2,992.30 2,873.95 2,887.00 3.7M
2022-04-21 3,094.28 3,134.76 2,951.79 2,965.92 3.2M
2022-04-20 3,152.05 3,152.05 3,072.07 3,079.96 3.0M
2022-04-19 3,040.59 3,172.98 3,031.01 3,162.31 2.7M
2022-04-18 3,030.47 3,080.79 3,005.01 3,055.70 2.3M
2022-04-14 3,107.80 3,117.94 3,029.43 3,034.13 2.6M
2022-04-13 3,000.37 3,120.50 2,992.00 3,110.82 2.7M
2022-04-12 3,073.85 3,101.98 3,007.66 3,015.75 2.8M
2022-04-11 3,054.26 3,082.73 3,010.69 3,022.44 2.6M
2022-04-08 3,135.00 3,147.37 3,084.61 3,089.21 2.3M
2022-04-07 3,168.00 3,201.58 3,090.23 3,155.69 3.4M
2022-04-06 3,233.01 3,244.00 3,145.09 3,175.12 4.0M
2022-04-05 3,354.83 3,362.21 3,265.32 3,281.10 2.7M
2022-04-04 3,282.50 3,367.89 3,264.11 3,366.93 2.5M
2022-04-01 3,282.99 3,316.54 3,246.39 3,271.20 2.9M
2022-03-31 3,328.89 3,329.90 3,259.07 3,259.95 3.0M
2022-03-30 3,370.19 3,379.01 3,310.00 3,326.02 2.8M
2022-03-29 3,407.68 3,416.63 3,357.37 3,386.30 3.3M
2022-03-28 3,299.50 3,380.75 3,298.00 3,379.81 3.0M
2022-03-25 3,280.00 3,307.37 3,245.00 3,295.47 2.5M
2022-03-24 3,274.99 3,282.37 3,201.00 3,272.99 2.8M
2022-03-23 3,274.10 3,327.40 3,253.74 3,268.16 2.8M
2022-03-22 3,236.11 3,323.34 3,233.98 3,297.78 3.2M
2022-03-21 3,222.41 3,261.68 3,191.06 3,229.83 3.3M
2022-03-18 3,136.26 3,231.88 3,120.22 3,225.01 5.1M
2022-03-17 3,052.81 3,149.97 3,042.80 3,144.78 3.6M
2022-03-16 2,970.00 3,063.00 2,947.07 3,062.08 4.2M
2022-03-15 2,857.00 2,959.70 2,840.00 2,947.33 3.8M
2022-03-14 2,919.62 2,949.00 2,817.68 2,837.06 3.7M
2022-03-11 2,991.49 2,993.50 2,907.38 2,910.49 3.4M
2022-03-10 2,913.70 2,973.49 2,879.56 2,936.35 6.8M
2022-03-09 2,790.00 2,805.00 2,736.56 2,785.58 4.1M
2022-03-08 2,733.67 2,813.99 2,671.45 2,720.29 4.6M
2022-03-07 2,908.87 2,921.89 2,748.33 2,749.06 4.3M
2022-03-04 2,943.18 2,957.00 2,876.14 2,912.82 3.0M
2022-03-03 3,070.63 3,078.58 2,937.12 2,957.97 3.3M
2022-03-02 3,016.98 3,059.99 2,975.00 3,041.05 2.4M
2022-03-01 3,054.65 3,081.98 2,999.54 3,022.84 2.2M
2022-02-28 3,048.50 3,089.00 3,017.00 3,071.26 2.9M
2022-02-25 3,011.00 3,079.80 2,984.27 3,075.77 3.1M
2022-02-24 2,796.75 3,034.98 2,790.00 3,027.16 5.0M
2022-02-23 3,033.01 3,035.26 2,893.02 2,896.54 3.2M
2022-02-22 3,009.57 3,059.65 2,969.71 3,003.95 3.3M
2022-02-18 3,109.99 3,109.99 3,017.86 3,052.03 3.2M
2022-02-17 3,162.92 3,206.97 3,090.00 3,093.05 3.2M
2022-02-16 3,115.81 3,176.68 3,094.69 3,162.01 2.6M
2022-02-15 3,152.11 3,160.14 3,092.75 3,130.21 2.8M
2022-02-14 3,035.02 3,168.97 3,033.00 3,103.34 4.2M
2022-02-11 3,162.69 3,180.00 3,054.68 3,065.87 3.9M
2022-02-10 3,167.00 3,214.33 3,155.00 3,180.07 3.4M
2022-02-09 3,257.47 3,276.69 3,205.00 3,223.79 3.4M
2022-02-08 3,135.01 3,235.85 3,111.01 3,228.27 3.8M
2022-02-07 3,170.40 3,253.82 3,145.00 3,158.71 5.1M
2022-02-04 3,112.13 3,224.00 3,012.16 3,152.79 12.7M
2022-02-03 2,834.75 2,884.95 2,766.66 2,776.91 11.3M
2022-02-02 3,101.01 3,101.50 2,977.27 3,012.25 4.4M
2022-02-01 3,000.00 3,034.16 2,952.55 3,023.87 3.0M
2022-01-31 2,895.00 3,007.21 2,886.01 2,991.47 3.9M
2022-01-28 2,817.21 2,879.96 2,758.59 2,879.56 3.7M
2022-01-27 2,816.00 2,884.87 2,787.00 2,792.75 3.9M
2022-01-26 2,895.00 2,903.70 2,746.37 2,777.45 4.8M
2022-01-25 2,844.85 2,872.00 2,762.90 2,799.72 4.5M
2022-01-24 2,780.00 2,898.90 2,707.04 2,890.88 7.8M
2022-01-21 2,999.00 3,018.00 2,841.41 2,852.86 8.2M
2022-01-20 3,135.32 3,160.00 3,027.02 3,033.35 3.6M
2022-01-19 3,175.24 3,185.00 3,125.00 3,125.98 2.7M
2022-01-18 3,182.10 3,194.69 3,153.29 3,178.35 3.4M
2022-01-14 3,203.00 3,245.00 3,196.01 3,242.76 2.3M
2022-01-13 3,305.01 3,324.43 3,221.82 3,224.28 2.6M
2022-01-12 3,331.50 3,337.56 3,288.34 3,304.14 2.5M
2022-01-11 3,230.00 3,327.00 3,214.03 3,307.24 3.1M
2022-01-10 3,211.71 3,233.23 3,126.09 3,229.72 4.4M
2022-01-07 3,276.78 3,304.86 3,240.62 3,251.08 2.3M
2022-01-06 3,269.01 3,296.00 3,238.74 3,265.08 2.6M
2022-01-05 3,337.66 3,342.53 3,287.14 3,287.14 3.2M
2022-01-04 3,408.76 3,428.00 3,326.99 3,350.44 3.5M
2022-01-03 3,351.00 3,414.07 3,323.21 3,408.09 3.2M