Amazon com Inc (1AMZN)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -1.5243902439 | 229.6 | 233.7 | 223 | 24026 | 230.06108489 | DE |
| 4 | 10.45 | 4.84581497797 | 215.65 | 233.7 | 208.35 | 19154 | 223.494266 | DE |
| 12 | 29.42 | 14.9583079113 | 196.68 | 233.7 | 187.42 | 18394 | 212.94917945 | DE |
| 26 | 85.22 | 60.4911981829 | 140.88 | 233.7 | 138 | 16950 | 189.64649242 | DE |
| 52 | 67.88 | 42.9022879535 | 158.22 | 233.7 | 138 | 16708 | 178.61502794 | DE |
| 156 | -2531.9 | -91.8020304569 | 2758 | 3087.5 | 77.11 | 19240 | 148.30331922 | DE |
| 260 | -1624.1 | -87.7796994919 | 1850.2 | 3320 | 77.11 | 12023 | 256.50809925 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.9 | 2.22 | 224.3 | 226 | 222.65 | 16385 |
| 1737564900 | 220.4 | 0 | 0.00 | 220.4 | 220.4 | 220.4 | 0 |
| 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 |
| 1731689700 | 193.5 | -7.4 | -3.68 | 198.6 | 199.94 | 193.36 | 25490 |
| 1731603300 | 200.9 | 0.1 | 0.05 | 203.3 | 205.2 | 200.3 | 23591 |
| 1731516900 | 200.8 | 6.14 | 3.15 | 196.68 | 201.05 | 195.74 | 21859 |
| 1731430500 | 194.66 | 0.62 | 0.32 | 193.94 | 197 | 193.5 | 17779 |
| 1731344100 | 194.04 | -1.18 | -0.60 | 195.6 | 197.8 | 193.5 | 40799 |
| 1731084900 | 195.22 | -0.42 | -0.21 | 194.5 | 195.54 | 193.32 | 18645 |
| 1730998500 | 195.64 | 5.22 | 2.74 | 191.2 | 196.2 | 191 | 28695 |
| 1730912100 | 190.42 | 8.94 | 4.93 | 187.8 | 192 | 184.92 | 43940 |
| 1730825700 | 181.48 | 1.34 | 0.74 | 179.88 | 181.48 | 179.3 | 13827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
