VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AMZN stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AMZN stock price was $2 001.30 and low was $1 748.78.
  • 90 day high was $2 035.80 and low was $1 672.00.
  • 52 week high for Amazon.com - $2 050.50 and low - $1 307.00.

Historical Amazon.com prices

Date Open High Low Close Volume
2019-08-22 $1 828.00 $1 829.41 $1 800.10 $1 805.60 2628307
2019-08-21 $1 819.39 $1 829.58 $1 815.00 $1 823.54 1988762
2019-08-20 $1 814.50 $1 816.82 $1 799.88 $1 801.38 1874246
2019-08-19 $1 818.08 $1 826.00 $1 812.61 $1 816.12 2771423
2019-08-16 $1 792.89 $1 802.91 $1 784.55 $1 792.57 3016715
2019-08-15 $1 781.99 $1 788.00 $1 761.96 $1 776.12 3725879
2019-08-14 $1 793.01 $1 795.65 $1 757.21 $1 762.96 4806928
2019-08-13 $1 783.00 $1 831.74 $1 780.00 $1 824.34 4005181
2019-08-12 $1 795.99 $1 800.98 $1 777.00 $1 784.92 2844554
2019-08-09 $1 828.95 $1 831.09 $1 802.22 $1 807.58 2777790
2019-08-08 $1 806.00 $1 834.26 $1 798.11 $1 832.89 3643077
2019-08-07 $1 773.99 $1 798.93 $1 757.00 $1 793.40 4386084
2019-08-06 $1 792.23 $1 793.77 $1 753.40 $1 787.83 4941859
2019-08-05 $1 770.22 $1 788.67 $1 748.78 $1 765.13 5820980
2019-08-02 $1 845.07 $1 846.36 $1 808.02 $1 823.24 4783556
2019-08-01 $1 871.72 $1 897.92 $1 844.01 $1 855.32 4632198
2019-07-31 $1 898.11 $1 899.55 $1 849.44 $1 866.78 4325167
2019-07-30 $1 891.12 $1 909.89 $1 883.48 $1 898.53 2851639
2019-07-29 $1 930.00 $1 932.23 $1 890.54 $1 912.45 4400300
2019-07-26 $1 942.00 $1 950.89 $1 924.51 $1 942.70 4864171
2019-07-25 $2 001.00 $2 001.20 $1 972.72 $1 973.82 3075210
2019-07-24 $1 969.30 $2 001.30 $1 965.87 $2 000.81 2494332
2019-07-23 $1 995.99 $1 997.79 $1 973.13 $1 994.49 2500173
2019-07-22 $1 971.14 $1 989.00 $1 958.26 $1 985.63 2803460
2019-07-19 $1 991.21 $1 996.00 $1 962.23 $1 964.52 3140175
2019-07-18 $1 980.01 $1 987.50 $1 951.55 $1 977.90 3333566
2019-07-17 $2 007.05 $2 012.00 $1 992.03 $1 992.03 2388849
2019-07-16 $2 010.58 $2 026.32 $2 001.22 $2 009.90 2529045
2019-07-15 $2 021.40 $2 022.90 $2 001.55 $2 020.99 2877862
2019-07-12 $2 008.27 $2 017.00 $2 003.87 $2 011.00 2449604
2019-07-11 $2 025.62 $2 035.80 $1 995.30 $2 001.07 4252845
2019-07-10 $1 996.51 $2 024.94 $1 995.40 $2 017.41 4855449
2019-07-09 $1 947.80 $1 990.01 $1 943.47 $1 988.30 4216829
2019-07-08 $1 934.12 $1 956.00 $1 928.25 $1 952.32 2772192
2019-07-05 $1 928.60 $1 945.90 $1 925.30 $1 942.91 2586911
2019-07-03 $1 935.89 $1 941.59 $1 930.50 $1 939.00 1689291
2019-07-02 $1 919.38 $1 934.79 $1 906.63 $1 934.31 2586162
2019-07-01 $1 922.98 $1 929.82 $1 914.66 $1 922.19 3184455
2019-06-28 $1 909.10 $1 912.94 $1 884.00 $1 893.63 2825544
2019-06-27 $1 902.00 $1 911.24 $1 898.04 $1 904.28 2089842
2019-06-26 $1 892.48 $1 903.80 $1 887.32 $1 897.83 2416570
2019-06-25 $1 911.84 $1 916.38 $1 872.42 $1 878.27 2906543
2019-06-24 $1 912.66 $1 916.86 $1 901.30 $1 913.90 2135802
2019-06-21 $1 916.10 $1 925.95 $1 907.58 $1 911.30 3735264
2019-06-20 $1 933.33 $1 935.20 $1 905.80 $1 918.19 3157435
2019-06-19 $1 907.84 $1 919.58 $1 892.47 $1 908.79 2826402
2019-06-18 $1 901.35 $1 921.67 $1 899.79 $1 901.37 3842291
2019-06-17 $1 876.50 $1 895.69 $1 875.45 $1 886.03 2558160
2019-06-14 $1 864.00 $1 876.00 $1 859.00 $1 869.67 2774010
2019-06-13 $1 866.72 $1 883.09 $1 862.22 $1 870.30 2714231

Will AMZN stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT