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 | -2.84 | -1.66882124809 | 170.18 | 174.48 | 163.5 | 12980 | 169.84302193 | DE |
| 4 | -18.66 | -10.0322580645 | 186 | 186.72 | 163.5 | 13447 | 176.6516006 | DE |
| 12 | -4.76 | -2.76583381755 | 172.1 | 186.72 | 160.2 | 13359 | 173.23764917 | DE |
| 26 | 22.44 | 15.4865424431 | 144.9 | 186.72 | 139.5 | 17211 | 166.30218171 | DE |
| 52 | 52.52 | 45.7411600766 | 114.82 | 186.72 | 112 | 18115 | 147.26947029 | DE |
| 156 | -2934.66 | -94.6054158607 | 3102 | 3320 | 77.11 | 16377 | 177.51014957 | DE |
| 260 | -1601.66 | -90.5404183154 | 1769 | 3320 | 77.11 | 10319 | 275.95798726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 167.32 | -1.24 | -0.74 | 167.52 | 169.34 | 163.5 | 11609 |
| 1721836500 | 168.56 | -5.4 | -3.10 | 170.02 | 171.74 | 168.5 | 10675 |
| 1721750100 | 173.96 | 5.3 | 3.14 | 168.04 | 174.48 | 167.4 | 17897 |
| 1721663700 | 168.66 | 0.1 | 0.06 | 169.24 | 170.48 | 168 | 10182 |
| 1721404500 | 168.56 | 0.6 | 0.36 | 170.18 | 170.18 | 164.72 | 14536 |
| 1721318100 | 167.96 | -3.78 | -2.20 | 173.92 | 174.56 | 167.16 | 27671 |
| 1721231700 | 171.74 | -6.58 | -3.69 | 176.92 | 177.3 | 170.3 | 18115 |
| 1721145300 | 178.32 | -0.02 | -0.01 | 177.94 | 180.5 | 176.9 | 10377 |
| 1721058900 | 178.34 | -0.74 | -0.41 | 179.32 | 180.62 | 177.36 | 18522 |
| 1720799700 | 179.08 | 0.36 | 0.20 | 179.6 | 179.98 | 178 | 13477 |
| 1720713300 | 178.72 | -4.36 | -2.38 | 184.7 | 184.7 | 178.56 | 20345 |
| 1720626900 | 183.08 | -1.74 | -0.94 | 184.96 | 185.1 | 182.72 | 10676 |
| 1720540500 | 184.82 | 0.52 | 0.28 | 184.76 | 185.14 | 184.2 | 2232 |
| 1720454100 | 184.3 | -0.14 | -0.08 | 185.26 | 185.5 | 183.8 | 11104 |
| 1720194900 | 184.44 | 0.44 | 0.24 | 183.08 | 185.2 | 182.46 | 9173 |
| 1720108500 | 184 | 0.8 | 0.44 | 184.48 | 184.48 | 183.14 | 9921 |
| 1720022100 | 183.2 | -0.78 | -0.42 | 186.44 | 186.72 | 182.24 | 15115 |
| 1719935700 | 183.98 | 1.54 | 0.84 | 183.08 | 185.38 | 182.8 | 7923 |
| 1719849300 | 182.44 | -0.26 | -0.14 | 180.72 | 182.86 | 179.38 | 11275 |
| 1719590100 | 182.7 | 0.18 | 0.10 | 186 | 186.68 | 182.7 | 18106 |
| 1719503700 | 182.52 | 3.78 | 2.11 | 180.5 | 183.84 | 180.12 | 22528 |
| 1719417300 | 178.74 | 2.82 | 1.60 | 174.9 | 179.3 | 174.08 | 20513 |
| 1719330900 | 175.92 | 0.9 | 0.51 | 173.2 | 176.24 | 172.12 | 7518 |
| 1719244500 | 175.02 | -0.46 | -0.26 | 176.5 | 177.82 | 174.52 | 16390 |
| 1718985300 | 175.48 | 2.46 | 1.42 | 173.36 | 176 | 173.1 | 32807 |
| 1718898900 | 173.02 | 2.92 | 1.72 | 170.86 | 174 | 170.48 | 7169 |
| 1718812500 | 170.1 | 0.92 | 0.54 | 171.98 | 171.98 | 169.5 | 2463 |
| 1718726100 | 169.18 | -0.48 | -0.28 | 171.02 | 171.8 | 168.88 | 7520 |
| 1718639700 | 169.66 | -1.12 | -0.66 | 171.98 | 171.98 | 169.2 | 7182 |
| 1718380500 | 170.78 | -0.1 | -0.06 | 171.3 | 171.96 | 170.7 | 12121 |
| 1718294100 | 170.88 | -2.52 | -1.45 | 172.8 | 174 | 170.88 | 9331 |
| 1718207700 | 173.4 | 0.18 | 0.10 | 174.58 | 174.58 | 172.06 | 10862 |
| 1718121300 | 173.22 | -0.3 | -0.17 | 173.58 | 175 | 173 | 12734 |
| 1718034900 | 173.52 | 1.98 | 1.15 | 171.3 | 174.06 | 171.04 | 15285 |
| 1717775700 | 171.54 | 2.64 | 1.56 | 169.52 | 171.7 | 169.44 | 17849 |
| 1717689300 | 168.9 | 2.4 | 1.44 | 167.52 | 169.12 | 166.22 | 17662 |
| 1717602900 | 166.5 | 2.54 | 1.55 | 165.66 | 166.62 | 164.78 | 9942 |
| 1717516500 | 163.96 | 0.76 | 0.47 | 163.58 | 164.22 | 162.72 | 9664 |
| 1717430100 | 163.19999 | 2.04 | 1.27 | 162.97999 | 164.66 | 161.74 | 17393 |
| 1717170900 | 161.16 | -5.14 | -3.09 | 165.22 | 165.22 | 160.19999 | 17464 |
| 1717084500 | 166.3 | -3.36 | -1.98 | 167.82 | 168.02 | 165.69999 | 9157 |
| 1716998100 | 169.66 | 2.92 | 1.75 | 167.16 | 170.1 | 166.47999 | 15809 |
| 1716911700 | 166.74 | -0.48 | -0.29 | 166.8 | 167.22 | 165.4 | 15183 |
| 1716825300 | 167.22 | -0.52 | -0.31 | 167.63999 | 167.63999 | 166.13999 | 11129 |
| 1716566100 | 167.74 | -2 | -1.18 | 167.69999 | 168 | 167 | 14816 |
| 1716479700 | 169.74 | -0.72 | -0.42 | 169.74 | 170.3 | 168.28 | 10435 |
| 1716393300 | 170.46 | 3.16 | 1.89 | 168.6 | 170.66 | 168.3 | 9774 |
| 1716306900 | 167.3 | -2.98 | -1.75 | 169.04 | 169.4 | 166.68 | 16322 |
| 1716220500 | 170.28 | 0.32 | 0.19 | 171.4 | 171.66 | 169.64 | 11610 |
| 1715961300 | 169.96 | -1.16 | -0.68 | 169.62 | 170.5 | 169 | 12781 |
| 1715874900 | 171.12 | -0.1 | -0.06 | 170.94 | 172.18 | 170.72 | 11042 |
| 1715788500 | 171.22 | -0.48 | -0.28 | 172.82 | 173 | 168.64 | 12631 |
| 1715702100 | 171.7 | -0.6 | -0.35 | 172.74 | 173.3 | 169.58 | 15250 |
| 1715615700 | 172.3 | -2.06 | -1.18 | 175.66 | 175.66 | 172.02 | 12004 |
| 1715356500 | 174.36 | -2.42 | -1.37 | 176.26 | 176.48 | 174.12 | 11534 |
| 1715270100 | 176.78 | 2.16 | 1.24 | 175 | 177 | 174.14 | 11610 |
| 1715183700 | 174.62 | -0.88 | -0.50 | 175.64 | 175.8 | 173.48 | 8348 |
| 1715097300 | 175.5 | 2.36 | 1.36 | 174.54 | 175.52 | 174.3 | 16404 |
| 1715010900 | 173.14 | 0.74 | 0.43 | 172.48 | 173.6 | 171.42 | 12669 |
| 1714751700 | 172.4 | 2.58 | 1.52 | 172.1 | 174.4 | 170.78 | 19703 |
| 1714665300 | 169.82 | 1.42 | 0.84 | 167.54 | 171.3 | 167.54 | 26488 |
| 1714492500 | 168.4 | 0.6 | 0.36 | 171 | 171.54 | 167.76 | 16868 |
| 1714406100 | 167.8 | 0.12 | 0.07 | 170 | 171.44 | 167.4 | 35627 |
| 1714146900 | 167.68 | 7.76 | 4.85 | 168.4 | 168.4 | 164.5 | 13032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
