Amazon com Inc (1AMZN)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.35 | -1.94239785666 | 223.95 | 226.65 | 216.5 | 16024 | 221.36597499 | DE |
| 4 | 0.25 | 0.113973102348 | 219.35 | 233.7 | 208.35 | 23530 | 225.08364205 | DE |
| 12 | 29.42 | 15.4695551583 | 190.18 | 233.7 | 189.04 | 18618 | 218.12921117 | DE |
| 26 | 57.62 | 35.5722928757 | 161.98 | 233.7 | 152.12 | 16962 | 196.42220632 | DE |
| 52 | 62.18 | 39.499428281 | 157.42 | 233.7 | 138 | 16732 | 181.76174221 | DE |
| 156 | -2558.4 | -92.0950323974 | 2778 | 3087.5 | 77.11 | 19462 | 147.69531526 | DE |
| 260 | -1748.8 | -88.843730949 | 1968.4 | 3320 | 77.11 | 12129 | 255.58744293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 219.5 | 1.75 | 0.80 | 219.15 | 220 | 218.05 | 10075 |
| 1739552100 | 217.75 | -1.35 | -0.62 | 220.5 | 220.7 | 216.5 | 23844 |
| 1739465700 | 219.1 | -2.6 | -1.17 | 221.95 | 221.95 | 218.1 | 12494 |
| 1739379300 | 221.7 | -1.85 | -0.83 | 225.1 | 225.1 | 220.9 | 10808 |
| 1739292900 | 223.55 | -2.4 | -1.06 | 225 | 225.95 | 223.2 | 16762 |
| 1739206500 | 225.95 | 4.05 | 1.83 | 223.95 | 226.65 | 222.4 | 16211 |
| 1738947300 | 221.9 | -7.3 | -3.18 | 221.05 | 225.85 | 220.3 | 46148 |
| 1738860900 | 229.2 | 3 | 1.33 | 229.3 | 231 | 228.4 | 19431 |
| 1738774500 | 226.2 | -7.5 | -3.21 | 229.85 | 230 | 225.9 | 30634 |
| 1738688100 | 233.7 | 3.55 | 1.54 | 230.95 | 233.7 | 228 | 31416 |
| 1738601700 | 230.15 | 0.45 | 0.20 | 225.45 | 232 | 225.45 | 36864 |
| 1738342500 | 229.7 | 5.2 | 2.32 | 227 | 231.2 | 226.6 | 20422 |
| 1738256100 | 224.5 | -4.05 | -1.77 | 226.8 | 228.85 | 223 | 15489 |
| 1738169700 | 228.55 | -1.4 | -0.61 | 229.6 | 231.5 | 227.6 | 15941 |
| 1738083300 | 229.95 | 9.05 | 4.10 | 224.7 | 231.3 | 224 | 32908 |
| 1737996900 | 220.9 | -1.95 | -0.88 | 218.35 | 222.8 | 208.35 | 64212 |
| 1737737700 | 222.85 | -2.45 | -1.09 | 225.1 | 225.45 | 222.6 | 10977 |
| 1737651300 | 225.3 | 0.15 | 0.07 | 224.3 | 226 | 222.65 | 16385 |
| 1737564900 | 225.15 | 4.75 | 2.16 | 222.9 | 225.95 | 221.7 | 23466 |
| 1737478500 | 220.4 | 1.75 | 0.80 | 219.4 | 222.25 | 218.65 | 16594 |
| 1737392100 | 218.65 | -0.25 | -0.11 | 219.35 | 220.2 | 217 | 9594 |
| 1737132900 | 218.9 | 1.4 | 0.64 | 214.05 | 220.6 | 214.05 | 17882 |
| 1737046500 | 217.5 | 1.9 | 0.88 | 217.65 | 218.8 | 216.6 | 11594 |
| 1736960100 | 215.6 | 3.05 | 1.43 | 212.1 | 216.5 | 211.2 | 11894 |
| 1736873700 | 212.55 | -0.25 | -0.12 | 215.1 | 216 | 212 | 13212 |
| 1736787300 | 212.8 | -0.15 | -0.07 | 213 | 215 | 211.2 | 9310 |
| 1736528100 | 212.95 | -3.85 | -1.78 | 216.3 | 216.3 | 211.25 | 14389 |
| 1736441700 | 216.8 | 1.8 | 0.84 | 216.85 | 216.85 | 214.65 | 4482 |
| 1736355300 | 215 | -1.1 | -0.51 | 215.65 | 217.2 | 214 | 10361 |
| 1736268900 | 216.1 | -3.7 | -1.68 | 218.7 | 220 | 214.35 | 13462 |
| 1736182500 | 219.8 | 2.75 | 1.27 | 218.5 | 220.25 | 217 | 14109 |
| 1735923300 | 217.05 | -0.55 | -0.25 | 215.2 | 218.75 | 214.65 | 12931 |
| 1735836900 | 217.6 | 5.2 | 2.45 | 213.65 | 218.4 | 213 | 18114 |
| 1735577700 | 212.4 | -0.6 | -0.28 | 213.45 | 214.95 | 210.15 | 18847 |
| 1735318500 | 213 | -4.3 | -1.98 | 217.1 | 217.6 | 212.2 | 17402 |
| 1734972900 | 217.3 | 1.9 | 0.88 | 217 | 218.35 | 215.55 | 9359 |
| 1734713700 | 215.4 | -1.6 | -0.74 | 213.65 | 215.45 | 208.3 | 23641 |
| 1734627300 | 217 | -2.8 | -1.27 | 213.35 | 217 | 212.65 | 21020 |
| 1734540900 | 219.8 | -0.45 | -0.20 | 220.85 | 222.25 | 218.9 | 18821 |
| 1734454500 | 220.25 | 0.45 | 0.20 | 221 | 222.1 | 217.15 | 15414 |
| 1734368100 | 219.8 | 3.55 | 1.64 | 217 | 221.2 | 216.55 | 13475 |
| 1734108900 | 216.25 | -3.05 | -1.39 | 218.4 | 219.2 | 215.35 | 13151 |
| 1734022500 | 219.3 | 0.25 | 0.11 | 218.9 | 220.7 | 216.55 | 14550 |
| 1733936100 | 219.05 | 2.8 | 1.29 | 215.55 | 220.35 | 214.4 | 23597 |
| 1733849700 | 216.25 | 0.45 | 0.21 | 214.75 | 218 | 213.7 | 17117 |
| 1733763300 | 215.8 | 2.85 | 1.34 | 215.5 | 217.5 | 213.6 | 26235 |
| 1733504100 | 212.95 | 5.1 | 2.45 | 208.9 | 213.3 | 208.2 | 22976 |
| 1733417700 | 207.85 | 0.65 | 0.31 | 207.3 | 208.3 | 205.4 | 18670 |
| 1733331300 | 207.2 | 4.65 | 2.30 | 203.75 | 209 | 203.2 | 26608 |
| 1733244900 | 202.55 | 1.15 | 0.57 | 201 | 202.7 | 199.2 | 16907 |
| 1733158500 | 201.4 | 5.86 | 3.00 | 197.5 | 203.4 | 197.5 | 19245 |
| 1732899300 | 195.54 | -1.46 | -0.74 | 195.88 | 196.6 | 193.94 | 9621 |
| 1732812900 | 197 | 2.6 | 1.34 | 195 | 197 | 195 | 7768 |
| 1732726500 | 194.4 | -2.38 | -1.21 | 198.46 | 198.6 | 194.34 | 15320 |
| 1732640100 | 196.78 | 5.52 | 2.89 | 192.36 | 198 | 190.78 | 16288 |
| 1732553700 | 191.26 | 1.26 | 0.66 | 190.18 | 192.1 | 189.04 | 15632 |
| 1732294500 | 190 | 0.68 | 0.36 | 189.72 | 192 | 189 | 12482 |
| 1732208100 | 189.32 | -1.94 | -1.01 | 192.48 | 195 | 187.42 | 31806 |
| 1732121700 | 191.26 | -1.4 | -0.73 | 194.22 | 194.22 | 189.58 | 12661 |
| 1732035300 | 192.66 | 0.66 | 0.34 | 191 | 192.66 | 187.9 | 18268 |
| 1731948900 | 192 | -1.5 | -0.78 | 193.5 | 194 | 191.94 | 22919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
