Powered by
Amazon.com (AMZN)
-
AMZN Stock Chart
-
Historical AMZN Prices
| Historical Data for AMZN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/21/19 | 1,874.79 | 1,879.00 | 1,846.00 | 4,003,376 | 1,857.52 | -4.48 -0.24% |
| 05/20/19 | 1,852.69 | 1,867.78 | 1,835.54 | 3,794,285 | 1,862.00 | -7.00 -0.37% |
| 05/17/19 | 1,893.05 | 1,910.53 | 1,867.33 | 4,736,600 | 1,869.00 | -38.57 -2.02% |
| 05/16/19 | 1,885.94 | 1,917.51 | 1,882.29 | 4,704,724 | 1,907.57 | 36.42 1.95% |
| 05/15/19 | 1,827.95 | 1,874.43 | 1,823.00 | 4,690,199 | 1,871.15 | 31.03 1.69% |
| 05/14/19 | 1,839.50 | 1,852.44 | 1,815.75 | 4,615,305 | 1,840.12 | 17.44 0.96% |
| 05/13/19 | 1,836.56 | 1,846.54 | 1,818.00 | 5,776,797 | 1,822.68 | -67.30 -3.56% |
| 05/10/19 | 1,898.00 | 1,903.79 | 1,856.00 | 5,717,900 | 1,889.98 | -9.89 -0.52% |
| 05/09/19 | 1,900.00 | 1,909.40 | 1,876.00 | 5,304,623 | 1,899.87 | -17.90 -0.93% |
| 05/08/19 | 1,918.87 | 1,935.37 | 1,910.00 | 4,075,726 | 1,917.77 | -3.23 -0.17% |
| 05/07/19 | 1,939.99 | 1,949.10 | 1,903.38 | 5,897,461 | 1,921.00 | -29.55 -1.51% |
| 05/06/19 | 1,917.98 | 1,959.00 | 1,910.50 | 5,412,780 | 1,950.55 | -11.91 -0.61% |
| 05/03/19 | 1,949.00 | 1,964.40 | 1,936.00 | 6,381,500 | 1,962.46 | 61.64 3.24% |
| 05/02/19 | 1,913.33 | 1,921.55 | 1,881.87 | 3,918,359 | 1,900.82 | -10.70 -0.56% |
| 05/01/19 | 1,933.09 | 1,943.64 | 1,910.55 | 3,113,871 | 1,911.52 | -15.00 -0.78% |
| 04/30/19 | 1,930.10 | 1,935.71 | 1,906.95 | 3,502,902 | 1,926.52 | -11.91 -0.61% |
| 04/29/19 | 1,949.00 | 1,956.33 | 1,934.09 | 4,013,775 | 1,938.43 | -12.20 -0.63% |
| 04/26/19 | 1,929.00 | 1,951.00 | 1,898.00 | 8,432,500 | 1,950.63 | 39.43 2.06% |
| 04/25/19 | 1,917.00 | 1,922.45 | 1,900.31 | 6,080,567 | 1,911.20 | 9.45 0.50% |
| 04/24/19 | 1,925.00 | 1,929.69 | 1,898.16 | 3,670,019 | 1,901.75 | -22.02 -1.14% |
| 04/23/19 | 1,891.20 | 1,929.26 | 1,889.58 | 4,637,477 | 1,923.77 | 36.46 1.93% |
| 04/22/19 | 1,855.40 | 1,888.42 | 1,845.64 | 3,369,499 | 1,887.31 | 25.62 1.38% |
| 04/18/19 | 1,868.79 | 1,870.82 | 1,859.48 | 2,749,800 | 1,861.69 | -3.13 -0.17% |
| 04/17/19 | 1,872.99 | 1,876.47 | 1,860.44 | 2,842,067 | 1,864.82 | 1.78 0.10% |
| 04/16/19 | 1,851.35 | 1,869.77 | 1,848.00 | 3,042,183 | 1,863.04 | 18.17 0.98% |
| 04/15/19 | 1,842.00 | 1,846.85 | 1,818.90 | 3,720,887 | 1,844.87 | 1.81 0.10% |
| 04/12/19 | 1,848.40 | 1,851.50 | 1,841.30 | 3,114,400 | 1,843.06 | -1.01 -0.05% |
| 04/11/19 | 1,848.70 | 1,849.95 | 1,840.31 | 2,649,614 | 1,844.07 | -3.26 -0.18% |
| 04/10/19 | 1,841.00 | 1,848.00 | 1,828.81 | 2,957,757 | 1,847.33 | 11.49 0.63% |
| 04/09/19 | 1,845.49 | 1,853.09 | 1,831.78 | 3,710,946 | 1,835.84 | -14.02 -0.76% |
| 04/08/19 | 1,833.23 | 1,850.20 | 1,825.11 | 3,749,348 | 1,849.86 | 12.58 0.68% |
| 04/05/19 | 1,829.00 | 1,838.58 | 1,825.19 | 3,640,400 | 1,837.28 | 18.42 1.01% |
| 04/04/19 | 1,820.65 | 1,828.75 | 1,804.20 | 3,621,127 | 1,818.86 | -1.84 -0.10% |
| 04/03/19 | 1,826.72 | 1,830.00 | 1,809.62 | 3,978,618 | 1,820.70 | 6.72 0.37% |
| 04/02/19 | 1,811.02 | 1,820.00 | 1,805.12 | 3,446,402 | 1,813.98 | -0.21 -0.01% |
| 04/01/19 | 1,800.11 | 1,815.67 | 1,798.73 | 4,283,196 | 1,814.19 | 33.44 1.88% |
| 03/29/19 | 1,786.58 | 1,792.86 | 1,776.63 | 3,320,700 | 1,780.75 | 7.33 0.41% |
| 03/28/19 | 1,770.00 | 1,777.93 | 1,753.47 | 3,035,773 | 1,773.42 | 7.72 0.44% |
| 03/27/19 | 1,784.13 | 1,787.50 | 1,745.68 | 4,321,461 | 1,765.70 | -20.08 -1.12% |
| 03/26/19 | 1,793.00 | 1,805.77 | 1,773.36 | 4,857,327 | 1,785.78 | 11.52 0.65% |
| 03/25/19 | 1,757.79 | 1,782.68 | 1,747.50 | 5,101,488 | 1,774.26 | 9.49 0.54% |
| 03/22/19 | 1,810.17 | 1,818.98 | 1,763.11 | 6,362,900 | 1,764.77 | -54.49 -3.00% |
| 03/21/19 | 1,796.26 | 1,823.75 | 1,787.28 | 5,764,006 | 1,819.26 | 21.99 1.22% |
| 03/20/19 | 1,769.94 | 1,799.50 | 1,767.03 | 6,255,038 | 1,797.27 | 35.42 2.01% |
| 03/19/19 | 1,753.51 | 1,784.16 | 1,753.51 | 6,359,477 | 1,761.85 | 19.70 1.13% |
| 03/18/19 | 1,712.70 | 1,750.00 | 1,712.63 | 5,408,076 | 1,742.15 | 29.79 1.74% |
| 03/15/19 | 1,703.00 | 1,718.80 | 1,693.13 | 7,550,800 | 1,712.36 | 26.14 1.55% |
| 03/14/19 | 1,691.20 | 1,702.00 | 1,684.34 | 2,944,885 | 1,686.22 | -4.59 -0.27% |
| 03/13/19 | 1,683.00 | 1,700.00 | 1,679.35 | 3,548,447 | 1,690.81 | 17.71 1.06% |
| 03/12/19 | 1,669.00 | 1,684.27 | 1,660.98 | 3,611,889 | 1,673.10 | 2.48 0.15% |
| 03/11/19 | 1,626.12 | 1,672.29 | 1,626.01 | 3,871,097 | 1,670.62 | 49.82 3.07% |
| 03/08/19 | 1,604.01 | 1,622.72 | 1,586.57 | 4,667,000 | 1,620.80 | -5.15 -0.32% |
| 03/07/19 | 1,667.37 | 1,669.75 | 1,620.51 | 4,949,147 | 1,625.95 | -43.00 -2.58% |
| 03/06/19 | 1,695.97 | 1,697.75 | 1,668.28 | 3,989,260 | 1,668.95 | -23.48 -1.39% |
| 03/05/19 | 1,702.95 | 1,707.80 | 1,689.01 | 3,671,479 | 1,692.43 | -3.74 -0.22% |
| Download Data To Spreadsheet | ||||||
Amazon.com Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| AMZN Stock Grade: | B |
| Fundamental Grade: | B |
| Quantitative Grade: | B |
| AMZN Earnings | |
| Earnings Growth: | A |
| Earnings Momentum: | F |
| Earnings Surprises: | A |
| Analyst Earnings Revisions: | C |
| AMZN Financial Information | |
| Sales Growth: | B |
| Operating Margin Growth: | A |
| Cash Flow: | D |
| Return on Equity: | A |
Amazon.com Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
AMZN Stock predictions, Articles, and Amazon.com News
- From InvestorPlace
- From the Web
-
4 Tech Stocks Looking Vulnerable - May 21, 2019
The markets found their footing somewhat on Tuesday, but these tech stocks still look like they're on shaky ground. Tread with caution. Continue…
-
7 Safe Stocks to Buy for Anxious Investors - May 21, 2019
If the market should move from bad to worse in the foreseeable future, these safe stocks to buy should shield you from the worst. Continue…
-
Why Pintrest Stock Is a Better Bet Than Uber or Lyft - May 21, 2019
The negative reaction to PINS stock lately is far off target. Here's why Pintrest is the best new IPO stock to consider now. Continue…
-
7 AI Stocks to Watch with Strong Long-Term Narratives - May 21, 2019
Although AI stocks have generated news recently for the wrong reasons, the sector remains a viable, long-term opportunity. Continue…
-
Alibaba Stock Is an Obvious Buy After Stellar 2019 Results - May 20, 2019
Alibaba Group Holding Ltd (NYSE:BABA) unsurprisingly beat expectations for its 2019 fiscal year. Despite overarching trade tensions that have been grabbing headlines, Alibaba runs a diversified online-driven interest that somewhat insulates it from tariffs. Because its business interests are so expansive from ecommerce to cloud computing to logistics solutions to international retail, they are poised to continue do well in spite of heightened trade war-related volatility. Continue…
-
Bulls Are Winning the Trade War in JD Stock - May 20, 2019
A solid earnings release and equally impressive investor reaction over the past week bode well for going long JD stock with this play. Continue…
-
Google Reconsiders Approach to Ending ‘Works With Nest’ - May 20, 2019
Google quickly responded to backlash over its decision to end Works with Nest integration on Aug. 31, extending the program for users. Continue…
-
Bet Bullishly on Tesla Stock Around $180 — With Caution - May 20, 2019
Tesla stock is in free fall and for good reason. But there are technical reasons to try and catch it in spite of it but with a tight leash. Continue…
-
Food Delivery News: Amazon to Invest in Uber Eats Rival Deliveroo - May 17, 2019
Amazon has reportedly announced that it will invest $575 million into the fast-food delivery service Deliveroo. AMZN stock is down today. Continue…
-
Amazon Stock Looks More and More Bulletproof Every Day - May 17, 2019
As I said previously, Amazon hit $2,000 on August 30. Then, after hitting its 52-week high of $2,050.50 on September 4, it ended up retreating to below $1,400 prior to Christmas before making the 2019 climb back to $2,000. Continue…
