AMZN stock price (quote)

$1 778.00 0.36% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AMZN stock was $1 778.00. This is 0.36% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 0.81% from a day low at $1 771.91 to a day high of $1 786.22.

Quick summary:

  • 30 day high of the AMZN stock price was $1 815.06 and low was $1 695.00.
  • 90 day high was $1 853.66 and low was $1 685.06.
  • 52 week high for Amazon.com - $2 035.80 and low - $1 307.00.
Tuesday November 12, 2019 Change 0.36% Price $1 778.00
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Amazon.com prices

Date Open High Low Close Volume
2019-11-12 $1 774.66 $1 786.22 $1 771.91 $1 778.00 1948552
2019-11-11 $1 778.00 $1 780.00 $1 767.13 $1 771.65 1855540
2019-11-08 $1 787.89 $1 789.88 $1 774.04 $1 785.88 2086606
2019-11-07 $1 803.76 $1 805.90 $1 783.48 $1 788.20 2651086
2019-11-06 $1 801.00 $1 802.50 $1 788.58 $1 795.77 2029783
2019-11-05 $1 809.16 $1 810.25 $1 794.00 $1 801.71 1885543
2019-11-04 $1 801.01 $1 815.06 $1 801.01 $1 804.66 2771922
2019-11-01 $1 788.01 $1 797.44 $1 785.21 $1 791.44 2790354
2019-10-31 $1 775.99 $1 792.00 $1 771.48 $1 776.66 2677206
2019-10-30 $1 759.12 $1 782.38 $1 759.12 $1 779.99 2278940
2019-10-29 $1 774.81 $1 777.00 $1 755.81 $1 762.71 2132405
2019-10-28 $1 748.06 $1 778.70 $1 742.50 $1 777.08 3591072
2019-10-25 $1 697.55 $1 764.21 $1 695.00 $1 761.33 9502786
2019-10-24 $1 771.09 $1 788.34 $1 760.27 $1 780.78 3172206
2019-10-23 $1 761.30 $1 770.05 $1 742.00 $1 762.17 2074349
2019-10-22 $1 788.15 $1 789.78 $1 762.00 $1 765.73 2094226
2019-10-21 $1 769.66 $1 785.88 $1 765.00 $1 785.66 2130431
2019-10-18 $1 787.80 $1 793.98 $1 749.20 $1 757.51 3189382
2019-10-17 $1 796.49 $1 798.85 $1 782.02 $1 787.48 2713773
2019-10-16 $1 773.33 $1 786.24 $1 770.52 $1 777.43 2804068
2019-10-15 $1 742.14 $1 776.45 $1 740.62 $1 767.38 3129244
2019-10-14 $1 728.91 $1 741.89 $1 722.00 $1 736.43 1896274
2019-10-11 $1 742.92 $1 745.45 $1 729.86 $1 731.92 3250768
2019-10-10 $1 725.24 $1 738.29 $1 713.75 $1 720.26 2560430
2019-10-09 $1 719.61 $1 729.95 $1 714.36 $1 721.99 2025054
2019-10-08 $1 722.49 $1 727.00 $1 705.00 $1 705.51 2525789
2019-10-07 $1 731.63 $1 747.83 $1 723.70 $1 732.66 2150372
2019-10-04 $1 726.02 $1 740.58 $1 719.23 $1 739.65 2449704
2019-10-03 $1 713.00 $1 725.00 $1 685.06 $1 724.42 3443642
2019-10-02 $1 727.74 $1 728.89 $1 705.00 $1 713.23 3288012
2019-10-01 $1 746.00 $1 755.60 $1 728.41 $1 735.65 2947443
2019-09-30 $1 726.99 $1 737.46 $1 709.22 $1 735.91 2642762
2019-09-27 $1 748.00 $1 749.12 $1 713.82 $1 725.45 3886245
2019-09-26 $1 762.79 $1 763.37 $1 731.50 $1 739.84 3513601
2019-09-25 $1 747.36 $1 773.00 $1 723.00 $1 768.33 3478954
2019-09-24 $1 790.61 $1 795.70 $1 735.55 $1 741.61 4614093
2019-09-23 $1 777.00 $1 792.70 $1 767.32 $1 785.30 2913131
2019-09-20 $1 821.71 $1 830.63 $1 780.92 $1 794.16 5167692
2019-09-19 $1 821.02 $1 832.57 $1 817.90 $1 821.50 2028176
2019-09-18 $1 817.04 $1 822.06 $1 795.50 $1 817.46 2496252
2019-09-17 $1 807.08 $1 823.99 $1 804.10 $1 822.55 1977644
2019-09-16 $1 824.02 $1 825.69 $1 800.20 $1 807.84 3511559
2019-09-13 $1 842.01 $1 846.12 $1 835.17 $1 839.34 1832176
2019-09-12 $1 837.63 $1 853.66 $1 834.28 $1 843.55 2804094
2019-09-11 $1 812.14 $1 833.42 $1 809.08 $1 822.99 2274388
2019-09-10 $1 822.75 $1 825.81 $1 805.34 $1 820.55 2455469
2019-09-09 $1 841.00 $1 850.00 $1 824.61 $1 831.35 2935834
2019-09-06 $1 838.22 $1 840.65 $1 826.40 $1 833.51 2328594
2019-09-05 $1 821.95 $1 842.00 $1 815.58 $1 840.72 3264241
2019-09-04 $1 805.00 $1 807.63 $1 796.23 $1 800.62 2338435
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT