AMZN stock price (quote)

$1 864.72 -0.70% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMZN stock was $1 864.72. This is 0.7% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.58% from a day low at $1 857.25 to a day high of $1 886.64.

Quick summary:

  • 30 day high of the AMZN stock price was $1 917.82 and low was $1 774.06.
  • 90 day high was $1 917.82 and low was $1 695.00.
  • 52 week high for Amazon.com - $2 035.80 and low - $1 566.76.
Friday January 17, 2020 Change -0.70% Price $1 864.72
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Amazon.com prices

Date Open High Low Close Volume
2020-01-17 $1 885.89 $1 886.64 $1 857.25 $1 864.72 3997340
2020-01-16 $1 882.99 $1 885.59 $1 866.02 $1 877.94 2659493
2020-01-15 $1 872.25 $1 878.86 $1 855.09 $1 862.02 2896592
2020-01-14 $1 885.88 $1 887.11 $1 858.55 $1 869.44 3446381
2020-01-13 $1 891.31 $1 898.00 $1 880.80 $1 891.30 2753903
2020-01-10 $1 905.37 $1 906.94 $1 880.00 $1 883.16 2856959
2020-01-09 $1 909.89 $1 917.82 $1 895.80 $1 901.05 3174962
2020-01-08 $1 898.04 $1 910.99 $1 886.44 $1 891.97 3511966
2020-01-07 $1 904.50 $1 913.89 $1 892.04 $1 906.86 4134010
2020-01-06 $1 860.00 $1 903.69 $1 860.00 $1 902.88 3912936
2020-01-03 $1 864.50 $1 886.20 $1 864.50 $1 874.97 3652536
2020-01-02 $1 875.00 $1 898.01 $1 864.15 $1 898.01 3964992
2019-12-31 $1 842.00 $1 853.26 $1 832.23 $1 847.84 2447615
2019-12-30 $1 874.00 $1 884.00 $1 840.62 $1 846.89 3616307
2019-12-27 $1 882.92 $1 901.40 $1 866.01 $1 869.80 6063292
2019-12-26 $1 801.01 $1 870.46 $1 799.50 $1 868.77 6372469
2019-12-24 $1 793.81 $1 795.57 $1 787.58 $1 789.21 881112
2019-12-23 $1 788.26 $1 793.00 $1 784.51 $1 793.00 1930222
2019-12-20 $1 799.62 $1 802.97 $1 782.45 $1 786.50 4478310
2019-12-19 $1 780.50 $1 792.99 $1 774.06 $1 792.28 2433362
2019-12-18 $1 795.02 $1 798.20 $1 782.36 $1 784.03 3298600
2019-12-17 $1 778.01 $1 792.00 $1 777.39 $1 790.66 3472063
2019-12-16 $1 767.00 $1 769.50 $1 757.05 $1 769.21 3028926
2019-12-13 $1 765.00 $1 768.99 $1 755.00 $1 760.94 2642668
2019-12-12 $1 750.00 $1 764.00 $1 745.44 $1 760.33 3000527
2019-12-11 $1 741.67 $1 750.00 $1 735.71 $1 748.72 1881869
2019-12-10 $1 747.40 $1 750.67 $1 735.00 $1 739.21 2398138
2019-12-09 $1 750.66 $1 766.89 $1 745.61 $1 749.51 2320031
2019-12-06 $1 751.20 $1 754.40 $1 740.13 $1 751.60 3024325
2019-12-05 $1 763.50 $1 763.50 $1 740.00 $1 740.48 2827852
2019-12-04 $1 774.01 $1 789.09 $1 760.22 $1 760.69 2680700
2019-12-03 $1 760.00 $1 772.87 $1 747.23 $1 769.96 3529582
2019-12-02 $1 804.40 $1 805.55 $1 762.68 $1 781.60 3931750
2019-11-29 $1 817.78 $1 824.69 $1 800.79 $1 800.80 1923440
2019-11-27 $1 801.00 $1 824.50 $1 797.31 $1 818.51 2937653
2019-11-26 $1 779.92 $1 797.03 $1 778.35 $1 796.94 3044805
2019-11-25 $1 753.25 $1 777.42 $1 753.24 $1 773.84 3166566
2019-11-22 $1 739.02 $1 746.43 $1 731.00 $1 745.72 2317664
2019-11-21 $1 743.00 $1 746.87 $1 730.36 $1 734.71 2541637
2019-11-20 $1 749.14 $1 762.52 $1 734.12 $1 745.53 2694743
2019-11-19 $1 756.99 $1 760.68 $1 743.03 $1 752.79 2198782
2019-11-18 $1 738.30 $1 753.70 $1 722.71 $1 752.53 2737209
2019-11-15 $1 760.05 $1 761.68 $1 732.86 $1 739.49 3796922
2019-11-14 $1 751.43 $1 766.59 $1 749.56 $1 754.60 2269417
2019-11-13 $1 773.39 $1 775.00 $1 747.32 $1 753.11 2926892
2019-11-12 $1 774.66 $1 786.22 $1 771.91 $1 778.00 2038925
2019-11-11 $1 778.00 $1 780.00 $1 767.13 $1 771.65 1947810
2019-11-08 $1 787.89 $1 789.88 $1 774.04 $1 785.88 2126198
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT