AMZN
Amazon.com
$1,823.28
7.80 (0.43%)
AMZN Stock Quote Delayed 15 Minutes
| Historical Data for AMZN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 1,835.89 | 1,841.76 | 1,817.85 | 3,369,600 | 1,823.28 | 7.80 0.43% |
| 05/23/19 | 1,836.59 | 1,844.00 | 1,804.20 | 4,417,984 | 1,815.48 | -44.20 -2.38% |
| 05/22/19 | 1,851.78 | 1,871.48 | 1,851.00 | 2,934,769 | 1,859.68 | 2.16 0.12% |
| 05/21/19 | 1,874.79 | 1,879.00 | 1,846.00 | 4,003,382 | 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 | 4,615,314 | 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 | 5,897,451 | 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 | 3,502,922 | 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 | 6,080,192 | 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 | 2,957,707 | 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 | 3,978,620 | 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 | 3,035,763 | 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 | ||||||
AMZN Stock Predictions, Articles, and Amazon.com News
Not Even a Trade War Can Stop Amazon Stock
There may be some turmoil for AMZN stock near term, but that just makes Amazon a better buy long term. Here's what you should know.
Microsoft Stock Takes Aim at $150
Today’s MSFT stock looks great off and on the price chart, but it could look even better for investors in the days ahead
How and Why Tilray Stock Is a Buy Here
Following a long, steep correction and on the heels of earnings, there’s less to fear in stepping into a contrarian position in Tilray stock.
5 Top Stock Trades for Friday: AMZN, HRL, LB, BBY
Best Buy, Amazon, Hormel, L Brands and PepsiCo are our top stock trades to watch for Friday. Here are the charts now.
Amazon 3D Body Scan: How to Get Your $25 Gift Card
There's an Amazon 3D body scan opportunity for anyone that wants to get a $25 gift card, but there's a few things to know first.
Why Uber Stock Is Worth a Look When It Reaches $42.50
There are compelling bullish and bearish arguments for Uber stock, but technically the price chart stresses maintaining a neutral position in shares.
Target or Walmart Stock … Which Is a Better Bet Here?
I like both Target and Walmart stock here. But I'd rather allocate new money to TGT here in this uncertain headline trading environment.
Why Pintrest Stock Is a Better Bet Than Uber or Lyft
The negative reaction to PINS stock lately is far off target. Here's why Pintrest is the best new IPO stock to consider now.
Alibaba Stock Is an Obvious Buy After Stellar 2019 Results
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.
Bulls Are Winning the Trade War in JD Stock
A solid earnings release and equally impressive investor reaction over the past week bode well for going long JD stock with this play.
Google Reconsiders Approach to Ending ‘Works With Nest’
Google quickly responded to backlash over its decision to end Works with Nest integration on Aug. 31, extending the program for users.
Bet Bullishly on Tesla Stock Around $180 — With Caution
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.
Food Delivery News: Amazon to Invest in Uber Eats Rival Deliveroo
Amazon has reportedly announced that it will invest $575 million into the fast-food delivery service Deliveroo. AMZN stock is down today.
Amazon Stock Looks More and More Bulletproof Every Day
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.
Friday’s Vital Data: Cisco, Amazon and Boeing
Options trading was buzzing in Cisco, Amazon and Boeing on Thursday. Here are the metrics that matter moving forward.
Walmart Stock Is a Buy … If It Meets These Requirements
Even though it is almost fully valued there could be more upside in WMT stock. Here's what you need to know.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
