Powered by
Amazon.com (AMZN)
-
AMZN Stock Chart
-
Historical AMZN Prices
| Historical Data for AMZN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 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 | 3,989,309 | 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 | 4,608,891 | 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 | 10,658,095 | 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 | 4,613,762 | 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 | 4,186,539 | 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 | 5,976,154 | 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
-
3 Top Breakout Stocks Brimming With Potential - March 18, 2019
With resistance finally failing in the S&P 500, it's time to go shopping for the top breakout stocks. Here are three of the best. Continue…
-
FedEx Desperately Needs Q3 Report to Be a Winner - March 18, 2019
FDX stock has modestly recovered from its 2018 drubbing, but if the rebound is to last, FedEx has to offer more hope for growth than it currently is. Continue…
-
Apple Releases New iPad Air, iPad Mini - March 18, 2019
Just one week before its Mar. 25 special event, Apple just released an all-new iPad Air and a 5th generation iPad Mini. Continue…
-
Is There Something Wrong With Amazon Stock? - March 18, 2019
Amazon stock has been the weakest FAANG stock in 2019. Can AMZN stock overcome its hangover and rally over the longer term? Continue…
-
5 Stocks That Hedge Funds Love - March 15, 2019
Hedge funds bought the dip in tech stocks during the late 2018 sell-off, and these are the five tech stocks that hedge funds love most. Continue…
-
There’s Still Hope for Oracle Stock On the Horizon - March 15, 2019
Oracle stock is a long-term survivor and the selling from the earnings will pass. Forward guidance was soft but it doesn't change much. Continue…
-
Walmart and Domino’s: The New Tech Stocks? - March 15, 2019
“You can’t teach an old dog new tricks,” as the old saying goes. But can companies that have never embraced technology become the “tech stocks” of the 21st century? Continue…
-
Now Is One of the Best Opportunities to Buy Home Depot Stock - March 15, 2019
Home Depot stock is down about 5% since reporting earnings, but this high-quality company has catalysts to attract long-term investors. Continue…
-
15 Stocks That May Be Hurt by This Year’s Big IPOs - March 14, 2019
As Uber, Lyft, Airbnb and others gear up for major IPOs, it could weigh on the market. See which IPO could hurt stocks this year. Continue…
-
3 Coiled Spring Stocks Ready to Break Out - March 14, 2019
These three stocks are coiled and ready to rock. The pending directional moves could make them the best stocks to buy. Continue…
