Amazon.com

AMZN
🏛️ usa →
222.17
Last Update: 2025-09-29
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
2023-12-29 153.10 153.89 151.03 151.94 39.8M
2023-12-28 153.72 154.08 152.95 153.38 27.1M
2023-12-27 153.56 154.78 153.12 153.34 31.4M
2023-12-26 153.56 153.98 153.03 153.41 25.1M
2023-12-22 153.77 154.35 152.71 153.42 29.5M
2023-12-21 153.30 153.97 152.10 153.84 36.3M
2023-12-20 152.90 155.63 151.56 152.12 50.3M
2023-12-19 154.40 155.12 152.69 153.79 43.2M
2023-12-18 150.56 154.86 150.05 154.07 62.5M
2023-12-15 148.38 150.57 147.88 149.97 110.1M
2023-12-14 149.93 150.54 145.52 147.42 58.4M
2023-12-13 148.12 149.46 146.82 148.84 52.8M
2023-12-12 145.52 147.50 145.30 147.48 44.9M
2023-12-11 145.66 146.19 143.64 145.89 50.9M
2023-12-08 145.48 147.84 145.40 147.42 41.9M
2023-12-07 146.15 147.92 145.34 146.88 52.4M
2023-12-06 147.58 147.85 144.28 144.52 39.7M
2023-12-05 143.55 148.57 143.13 146.88 46.8M
2023-12-04 145.25 145.35 142.81 144.84 48.3M
2023-12-01 146.00 147.25 145.55 147.03 40.0M
2023-11-30 144.76 146.93 144.33 146.09 65.8M
2023-11-29 147.85 148.54 145.97 146.32 40.6M
2023-11-28 146.98 147.60 145.53 147.03 42.7M
2023-11-27 147.53 149.26 146.88 147.73 53.8M
2023-11-24 146.70 147.20 145.32 146.74 22.4M
2023-11-22 144.57 147.74 144.57 146.71 45.7M
2023-11-21 143.91 144.05 141.50 143.90 71.2M
2023-11-20 145.13 146.63 144.73 146.13 42.0M
2023-11-17 142.66 145.23 142.55 145.18 49.7M
2023-11-16 140.91 143.32 139.52 142.83 49.7M
2023-11-15 147.06 147.29 142.59 143.20 63.9M
2023-11-14 145.00 147.26 144.68 145.80 56.7M
2023-11-13 142.08 143.23 140.67 142.59 35.7M
2023-11-10 140.46 143.65 139.91 143.56 49.3M
2023-11-09 142.02 142.65 139.84 140.60 36.2M
2023-11-08 142.97 143.12 141.22 142.08 44.5M
2023-11-07 140.55 143.37 140.50 142.71 53.7M
2023-11-06 138.76 140.73 138.36 139.74 45.0M
2023-11-03 138.99 139.49 137.45 138.60 44.1M
2023-11-02 138.73 138.81 136.47 138.07 52.2M
2023-11-01 133.96 137.35 133.71 137.00 61.5M
2023-10-31 132.75 133.57 131.71 133.09 51.6M
2023-10-30 129.72 133.00 128.56 132.71 72.5M
2023-10-27 126.20 130.02 125.52 127.74 125.3M
2023-10-26 120.63 121.64 118.35 119.57 100.4M
2023-10-25 126.04 126.34 120.79 121.39 74.6M
2023-10-24 127.74 128.80 126.34 128.56 46.5M
2023-10-23 124.63 127.88 123.98 126.56 48.3M
2023-10-20 128.05 128.17 124.97 125.17 56.4M
2023-10-19 130.57 132.24 127.47 128.40 61.0M
2023-10-18 129.90 130.67 127.51 128.13 42.7M
2023-10-17 130.39 132.58 128.71 131.47 49.3M
2023-10-16 130.69 133.07 130.43 132.55 42.8M
2023-10-13 132.98 133.31 128.95 129.79 45.8M
2023-10-12 132.17 134.48 131.23 132.33 55.5M
2023-10-11 129.74 132.05 129.61 131.83 40.7M
2023-10-10 128.82 130.74 128.05 129.48 42.2M
2023-10-09 126.22 128.79 124.76 128.26 38.8M
2023-10-06 124.16 128.45 124.13 127.96 46.8M
2023-10-05 126.71 126.73 124.33 125.96 39.7M
2023-10-04 126.06 127.36 125.68 127.00 44.2M
2023-10-03 128.06 128.52 124.25 124.72 51.6M
2023-10-02 127.28 130.47 126.54 129.46 48.0M
2023-09-29 128.20 129.15 126.32 127.12 62.4M
2023-09-28 124.04 126.58 123.04 125.98 54.6M
2023-09-27 125.76 127.48 124.13 125.98 66.6M
2023-09-26 130.12 130.39 125.28 125.98 73.0M
2023-09-25 129.36 131.78 128.77 131.27 46.0M
2023-09-22 131.11 132.03 128.52 129.12 59.9M
2023-09-21 131.94 132.24 129.31 129.33 70.3M
2023-09-20 138.55 139.37 135.20 135.29 46.3M
2023-09-19 138.70 138.84 135.56 137.63 61.5M
2023-09-18 140.48 141.75 139.22 139.98 42.8M
2023-09-15 142.69 143.57 140.09 140.39 102.9M
2023-09-14 145.08 145.86 142.95 144.72 64.0M
2023-09-13 140.95 144.98 140.87 144.85 60.5M
2023-09-12 142.32 143.00 140.61 141.23 42.7M
2023-09-11 138.75 143.62 138.64 143.10 56.8M
2023-09-08 136.86 138.85 136.75 138.23 38.4M
2023-09-07 133.90 138.03 133.16 137.85 48.5M
2023-09-06 136.32 137.45 134.61 135.36 41.8M
2023-09-05 137.73 137.80 135.82 137.27 40.6M
2023-09-01 139.46 139.96 136.88 138.12 41.0M
2023-08-31 135.06 138.79 135.00 138.01 58.8M
2023-08-30 134.93 135.68 133.92 135.07 36.1M
2023-08-29 133.38 135.14 133.25 134.91 38.6M
2023-08-28 133.78 133.95 131.85 133.14 34.1M
2023-08-25 132.47 133.87 130.58 133.26 44.1M
2023-08-24 136.40 136.78 131.83 131.84 43.6M
2023-08-23 134.50 135.95 133.22 135.52 42.8M
2023-08-22 135.08 135.65 133.73 134.25 32.9M
2023-08-21 133.74 135.19 132.71 134.68 41.4M
2023-08-18 131.62 134.07 131.15 133.22 48.5M
2023-08-17 135.46 136.09 133.53 133.98 48.4M
2023-08-16 137.19 137.27 135.01 135.07 41.7M
2023-08-15 140.05 141.28 137.23 137.67 42.8M
2023-08-14 138.30 140.59 137.75 140.57 47.1M
2023-08-11 137.40 139.33 137.00 138.41 42.9M
2023-08-10 139.08 140.41 137.49 138.56 58.9M
2023-08-09 139.97 140.32 137.10 137.85 50.0M
2023-08-08 140.62 140.84 138.42 139.94 51.7M
2023-08-07 140.99 142.54 138.95 142.22 71.2M
2023-08-04 141.06 143.63 139.32 139.57 153.1M
2023-08-03 127.48 129.84 126.41 128.91 91.2M
2023-08-02 130.15 130.23 126.82 128.21 51.0M
2023-08-01 133.55 133.69 131.62 131.69 42.3M
2023-07-31 133.20 133.87 132.38 133.68 41.9M
2023-07-28 129.69 133.01 129.33 132.21 46.3M
2023-07-27 131.00 132.63 127.79 128.25 52.6M
2023-07-26 126.51 129.08 126.11 128.15 53.9M
2023-07-25 129.31 129.58 128.53 129.13 39.2M
2023-07-24 130.31 131.66 128.35 128.80 45.7M
2023-07-21 131.34 131.37 128.42 130.00 133.3M
2023-07-20 134.07 134.79 129.33 129.96 59.8M
2023-07-19 133.39 135.99 132.53 135.36 54.5M
2023-07-18 132.71 133.86 131.36 132.83 55.0M
2023-07-17 134.56 135.62 133.21 133.56 48.5M
2023-07-14 134.06 136.65 134.06 134.68 54.5M
2023-07-13 134.04 134.67 132.71 134.30 61.2M
2023-07-12 130.31 131.26 128.83 130.80 54.0M
2023-07-11 127.75 129.77 127.35 128.78 50.0M
2023-07-10 129.07 129.28 125.92 127.13 61.9M
2023-07-07 128.59 130.97 128.13 129.78 42.0M
2023-07-06 128.25 128.73 127.37 128.36 40.7M
2023-07-05 130.24 131.40 129.64 130.38 35.9M
2023-07-03 130.82 131.85 130.07 130.22 28.3M
2023-06-30 129.47 131.25 128.95 130.36 54.4M
2023-06-29 128.77 129.26 127.26 127.90 40.8M
2023-06-28 128.94 131.48 128.44 129.04 52.1M
2023-06-27 128.63 130.09 127.55 129.18 46.8M
2023-06-26 129.33 131.49 127.10 127.33 60.0M
2023-06-23 129.11 130.84 128.28 129.33 72.0M
2023-06-22 125.31 130.33 125.14 130.15 90.4M
2023-06-21 125.64 126.73 123.85 124.83 52.1M
2023-06-20 124.97 127.25 124.50 125.78 56.9M
2023-06-16 127.71 127.90 125.30 125.49 84.2M
2023-06-15 125.21 127.69 124.32 127.11 60.5M
2023-06-14 126.70 126.95 124.12 126.42 52.4M
2023-06-13 128.12 128.41 125.18 126.66 50.6M
2023-06-12 124.02 126.78 123.53 126.57 51.5M
2023-06-09 124.08 125.80 123.19 123.43 51.4M
2023-06-08 123.01 125.63 122.26 124.25 62.2M
2023-06-07 127.01 127.37 120.63 121.23 95.7M
2023-06-06 125.07 127.40 125.00 126.61 45.7M
2023-06-05 123.36 125.80 123.03 125.30 48.0M
2023-06-02 124.92 126.39 124.02 124.25 61.3M
2023-06-01 120.69 123.49 119.93 122.77 54.4M
2023-05-31 121.45 122.04 119.17 120.58 72.8M
2023-05-30 122.37 122.92 119.86 121.66 64.3M
2023-05-26 116.04 121.50 116.02 120.11 96.8M
2023-05-25 116.63 116.87 114.31 115.00 66.5M
2023-05-24 115.35 117.34 115.02 116.75 63.5M
2023-05-23 114.27 117.14 113.78 114.99 67.6M
2023-05-22 116.77 116.77 114.25 115.01 70.7M
2023-05-19 118.16 118.31 115.70 116.25 55.1M
2023-05-18 116.69 118.60 116.34 118.15 73.5M
2023-05-17 114.89 115.83 114.22 115.50 65.7M
2023-05-16 111.05 114.79 111.05 113.40 71.5M
2023-05-15 111.15 112.29 109.25 111.20 53.0M
2023-05-12 112.16 112.64 109.32 110.26 49.9M
2023-05-11 111.03 113.28 110.49 112.18 74.9M
2023-05-10 108.10 110.67 108.05 110.19 78.6M
2023-05-09 105.48 106.79 105.16 106.62 44.1M
2023-05-08 105.04 106.10 104.70 105.83 49.4M
2023-05-05 104.27 105.76 103.55 105.66 57.0M
2023-05-04 104.04 105.39 103.31 104.00 45.3M
2023-05-03 103.74 105.96 103.28 103.65 65.1M
2023-05-02 101.47 103.90 101.15 103.63 73.5M
2023-05-01 104.95 105.23 101.82 102.05 74.7M
2023-04-28 107.73 109.48 104.33 105.45 130.7M
2023-04-27 108.16 110.86 106.80 109.82 150.0M
2023-04-26 105.04 106.62 104.10 104.98 73.8M
2023-04-25 104.91 105.45 102.45 102.57 65.0M
2023-04-24 107.66 109.23 105.07 106.21 69.6M
2023-04-21 106.10 108.15 105.08 106.96 86.8M
2023-04-20 103.53 105.25 103.21 103.81 57.7M
2023-04-19 101.58 105.12 101.39 104.30 58.4M
2023-04-18 103.95 104.20 101.52 102.30 39.8M
2023-04-17 103.16 103.73 101.59 102.74 39.9M
2023-04-14 102.07 103.20 101.11 102.51 51.5M
2023-04-13 98.95 102.57 98.71 102.40 67.9M
2023-04-12 100.40 100.51 97.71 97.83 56.7M
2023-04-11 100.80 101.00 99.01 99.92 60.4M
2023-04-10 100.96 102.20 99.57 102.17 37.3M
2023-04-06 100.75 102.38 99.80 102.06 43.8M
2023-04-05 103.91 103.91 100.75 101.10 45.2M
2023-04-04 102.75 104.20 102.11 103.95 48.7M
2023-04-03 102.30 103.29 101.43 102.41 41.1M
2023-03-31 102.16 103.49 101.95 103.29 56.8M
2023-03-30 101.55 103.04 101.01 102.00 53.6M
2023-03-29 98.69 100.42 98.56 100.25 49.8M
2023-03-28 98.11 98.44 96.29 97.24 38.7M
2023-03-27 99.07 99.34 97.08 98.04 46.7M
2023-03-24 98.07 98.30 96.40 98.13 56.1M
2023-03-23 100.43 101.06 97.62 98.71 57.6M
2023-03-22 100.45 102.10 98.61 98.70 57.5M
2023-03-21 98.14 100.85 98.00 100.61 58.6M
2023-03-20 98.41 98.48 95.70 97.71 62.4M
2023-03-17 99.79 100.66 97.46 98.95 87.3M
2023-03-16 95.75 100.99 95.61 100.04 84.6M
2023-03-15 93.22 96.67 93.07 96.20 70.7M
2023-03-14 93.83 95.07 92.71 94.88 60.9M
2023-03-13 89.97 94.02 88.12 92.43 72.4M
2023-03-10 92.67 93.57 90.25 90.73 69.8M
2023-03-09 93.68 96.21 92.18 92.25 56.2M
2023-03-08 93.60 94.17 92.18 93.92 44.9M
2023-03-07 94.06 95.09 92.78 93.55 49.1M
2023-03-06 95.19 96.55 93.74 93.75 52.1M
2023-03-03 92.74 94.94 92.66 94.90 55.8M
2023-03-02 91.41 92.23 90.39 92.13 55.6M
2023-03-01 93.87 94.68 91.59 92.17 52.3M
2023-02-28 93.14 94.69 92.92 94.23 44.0M
2023-02-27 94.28 94.78 93.14 93.76 47.5M
2023-02-24 93.53 94.14 92.32 93.50 57.1M
2023-02-23 96.12 96.43 93.67 95.82 48.5M
2023-02-22 95.10 97.01 94.80 95.79 59.5M
2023-02-21 95.34 95.61 94.27 94.58 56.6M
2023-02-17 97.80 97.94 95.65 97.20 60.0M
2023-02-16 99.21 100.63 98.10 98.15 56.3M
2023-02-15 99.09 101.17 98.45 101.16 48.1M
2023-02-14 98.41 100.92 97.52 99.70 56.2M
2023-02-13 97.85 99.68 96.91 99.54 52.8M
2023-02-10 97.56 98.82 96.23 97.61 52.7M
2023-02-09 101.32 101.78 97.57 98.24 64.6M
2023-02-08 102.04 102.67 98.78 100.05 75.9M
2023-02-07 101.17 102.41 98.08 102.11 119.5M
2023-02-06 102.93 103.95 100.65 102.18 81.9M
2023-02-03 105.26 108.78 102.52 103.39 144.4M
2023-02-02 110.25 114.00 108.88 112.91 158.2M
2023-02-01 102.53 106.24 101.24 105.15 80.5M
2023-01-31 101.16 103.35 101.14 103.13 66.5M
2023-01-30 101.09 101.74 99.01 100.55 70.7M
2023-01-27 99.53 103.49 99.53 102.24 87.8M
2023-01-26 98.24 99.49 96.92 99.22 68.5M
2023-01-25 92.56 97.24 91.52 97.18 94.3M
2023-01-24 96.93 98.09 96.00 96.32 66.9M
2023-01-23 97.56 97.78 95.86 97.52 76.5M
2023-01-20 93.86 97.35 93.20 97.25 67.5M
2023-01-19 94.74 95.44 92.86 93.68 69.0M
2023-01-18 97.25 99.32 95.38 95.46 79.6M
2023-01-17 98.68 98.89 95.73 96.05 72.8M
2023-01-13 94.18 98.37 94.12 98.12 85.5M
2023-01-12 96.93 97.19 93.50 95.27 85.3M
2023-01-11 90.93 95.26 90.93 95.09 103.1M
2023-01-10 87.57 90.19 87.29 89.87 67.8M
2023-01-09 87.46 89.48 87.08 87.36 65.3M
2023-01-06 83.03 86.40 81.43 86.08 83.3M
2023-01-05 85.33 85.42 83.07 83.12 67.9M
2023-01-04 86.55 86.98 83.36 85.14 68.9M
2023-01-03 85.46 86.96 84.21 85.82 76.7M