Powered by
Amazon.com (AMZN)
-
AMZN Stock Chart
-
Historical AMZN Prices
| Historical Data for AMZN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 03/04/19 | 1,685.00 | 1,709.43 | 1,674.36 | 6,160,586 | 1,696.17 | 24.44 1.46% |
| 03/01/19 | 1,655.13 | 1,674.26 | 1,651.00 | 4,974,800 | 1,671.73 | 31.90 1.95% |
| 02/28/19 | 1,635.25 | 1,651.77 | 1,633.83 | 3,019,237 | 1,639.83 | -1.26 -0.08% |
| 02/27/19 | 1,628.18 | 1,641.81 | 1,615.10 | 3,143,172 | 1,641.09 | 4.69 0.29% |
| 02/26/19 | 1,625.98 | 1,639.99 | 1,616.13 | 2,662,566 | 1,636.40 | 3.40 0.21% |
| 02/25/19 | 1,641.45 | 1,654.60 | 1,630.39 | 3,172,333 | 1,633.00 | 1.44 0.09% |
| 02/22/19 | 1,623.50 | 1,634.94 | 1,621.17 | 3,096,100 | 1,631.56 | 12.12 0.75% |
| 02/21/19 | 1,619.85 | 1,623.56 | 1,600.91 | 3,479,703 | 1,619.44 | -2.66 -0.16% |
| 02/20/19 | 1,630.00 | 1,634.93 | 1,610.12 | 3,326,352 | 1,622.10 | -5.48 -0.34% |
| 02/19/19 | 1,601.00 | 1,634.00 | 1,600.56 | 3,675,021 | 1,627.58 | 19.63 1.22% |
| 02/15/19 | 1,627.86 | 1,628.91 | 1,604.50 | 4,343,800 | 1,607.95 | -14.70 -0.91% |
| 02/14/19 | 1,624.50 | 1,637.90 | 1,606.06 | 4,112,158 | 1,622.65 | -17.35 -1.06% |
| 02/13/19 | 1,647.00 | 1,656.38 | 1,637.11 | 3,551,294 | 1,640.00 | 1.99 0.12% |
| 02/12/19 | 1,604.00 | 1,639.40 | 1,598.88 | 4,832,955 | 1,638.01 | 47.01 2.95% |
| 02/11/19 | 1,600.98 | 1,609.29 | 1,586.00 | 3,303,484 | 1,591.00 | 2.78 0.18% |
| 02/08/19 | 1,586.00 | 1,588.59 | 1,566.76 | 5,657,400 | 1,588.22 | -26.15 -1.62% |
| 02/07/19 | 1,625.00 | 1,625.54 | 1,592.91 | 4,608,861 | 1,614.37 | -25.89 -1.58% |
| 02/06/19 | 1,670.75 | 1,672.26 | 1,633.34 | 3,934,967 | 1,640.26 | -18.55 -1.12% |
| 02/05/19 | 1,643.34 | 1,665.26 | 1,642.50 | 4,448,739 | 1,658.81 | 25.50 1.56% |
| 02/04/19 | 1,623.00 | 1,649.63 | 1,613.50 | 4,917,198 | 1,633.31 | 7.08 0.44% |
| 02/01/19 | 1,638.88 | 1,673.06 | 1,622.01 | 11,506,200 | 1,626.23 | -92.50 -5.38% |
| 01/31/19 | 1,692.85 | 1,736.41 | 1,679.08 | 10,657,987 | 1,718.73 | 48.30 2.89% |
| 01/30/19 | 1,623.00 | 1,676.95 | 1,619.68 | 5,752,484 | 1,670.43 | 76.55 4.80% |
| 01/29/19 | 1,631.27 | 1,632.38 | 1,590.72 | 4,613,607 | 1,593.88 | -44.01 -2.69% |
| 01/28/19 | 1,643.59 | 1,645.00 | 1,614.09 | 4,817,934 | 1,637.89 | -32.68 -1.96% |
| 01/25/19 | 1,670.50 | 1,683.48 | 1,661.61 | 4,959,600 | 1,670.57 | 15.64 0.95% |
| 01/24/19 | 1,641.07 | 1,657.26 | 1,631.78 | 4,080,039 | 1,654.93 | 14.91 0.91% |
| 01/23/19 | 1,656.00 | 1,657.43 | 1,612.00 | 5,211,905 | 1,640.02 | 7.85 0.48% |
| 01/22/19 | 1,681.00 | 1,681.87 | 1,610.20 | 6,408,803 | 1,632.17 | -64.03 -3.77% |
| 01/18/19 | 1,712.00 | 1,716.20 | 1,691.54 | 6,020,500 | 1,696.20 | 2.98 0.18% |
| 01/17/19 | 1,680.00 | 1,700.17 | 1,677.50 | 4,186,514 | 1,693.22 | 9.44 0.56% |
| 01/16/19 | 1,684.22 | 1,705.00 | 1,675.88 | 6,351,751 | 1,683.78 | 9.22 0.55% |
| 01/15/19 | 1,632.00 | 1,675.16 | 1,626.01 | 5,976,216 | 1,674.56 | 57.35 3.55% |
| 01/14/19 | 1,615.00 | 1,648.20 | 1,595.15 | 5,991,100 | 1,617.21 | -23.35 -1.42% |
| 01/11/19 | 1,640.55 | 1,660.29 | 1,636.22 | 4,686,200 | 1,640.56 | -15.66 -0.95% |
| 01/10/19 | 1,641.01 | 1,663.25 | 1,621.61 | 6,492,202 | 1,656.22 | -3.20 -0.19% |
| 01/09/19 | 1,652.98 | 1,667.80 | 1,641.40 | 6,337,404 | 1,659.42 | 2.84 0.17% |
| 01/08/19 | 1,664.69 | 1,676.61 | 1,616.61 | 8,861,694 | 1,656.58 | 27.07 1.66% |
| 01/07/19 | 1,602.31 | 1,634.56 | 1,589.19 | 7,977,045 | 1,629.51 | 54.12 3.44% |
| 01/04/19 | 1,530.00 | 1,594.00 | 1,518.31 | 9,182,500 | 1,575.39 | 75.11 5.01% |
| 01/03/19 | 1,520.01 | 1,538.00 | 1,497.11 | 6,953,197 | 1,500.28 | -38.85 -2.52% |
| 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: | B |
| Earnings Momentum: | F |
| Earnings Surprises: | B |
| Analyst Earnings Revisions: | B |
| AMZN Financial Information | |
| Sales Growth: | B |
| Operating Margin Growth: | B |
| Cash Flow: | D |
| Return on Equity: | A |
Amazon.com Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | C |
| Two Weeks Ago: | C |
AMZN Stock predictions, Articles, and Amazon.com News
- From InvestorPlace
- From the Web
-
Sony Stock Has Nothing to Fear From Alphabet’s Stadia - March 20, 2019
Alphabet’s new Stadia gaming platform seemingly threatens Sony stock, but a deeper look reveals nothing more than a paper tiger. Continue…
-
Amazon Stock Has Plenty of Growth Left in the Tank - March 20, 2019
E-commerce juggernaut Amazon just keeps on rolling. Here's some of the latest reasons to be on board with AMZN stock. Continue…
-
FedEx Earnings Disappointed Investors for Good Reasons - March 20, 2019
FDX stock has disappointed investors for over a year. They face big headwinds from tariff wars to Amazon competition to Brexit. Not a BUY yet. Continue…
-
Will Private Labels Wake Up Amazon Stock? - March 20, 2019
Amazon stock is a long term winner for many reasons, one of which is this company's huge private label opportunity. Continue…
-
10 Stocks on the Rise Heading Into the Second Quarter - March 20, 2019
AMZN, TAP, ALGN and AGN are just some of the stocks on the rise as we head into the second quarter of the year. Continue…
-
5 Killer Strong Buy Stocks to Multiply Your Money - March 20, 2019
As we near the second quarter of 2019, these strong buy stocks look ready for more gains. Investors should take note! Continue…
-
5 Top Stock Trades for Wednesday: AMD, Nvidia, Amazon - March 19, 2019
Nvidia, AMD, Amazon, Fiat Chrysler and Chipotle Mexican Grill are our top stock trades to watch for on Wednesday. Continue…
-
7 Specialty Retail ETFs to Buy the Industry’s Disruption - March 19, 2019
The retail space, like many other once-traditional spaces, is being disrupted, and retail ETFs are starting to reflect that disruption. Continue…
-
4 Big-Data Stocks for the Future of Everything - March 19, 2019
Data is the future, and these four big-data stocks have broad and robust exposure to the data-driven future. Continue…
-
Amazon Keeps Hitting the Grocery Stocks - March 19, 2019
AMZN is now getting into the regular grocery game with new stores. That should hurt grocery stocks and help AMZN stock. Continue…
