Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Amazon Stock Price (Quote) NASDAQ:AMZN
$3 503.82 ( -0.0462% ) Wednesday, 23rd Jun 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3 172.20 | $3 523.78 | Wednesday, 23rd Jun 2021 AMZN stock ended at $3 503.82. This is 0.0462% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.09% from a day low at $3 483.20 to a day high of $3 521.00. |
| 90 days | $2 996.00 | $3 554.00 | |
| 52 weeks | $2 630.08 | $3 554.00 |
Historical Amazon.com, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-06-23 | $3 505.00 | $3 521.00 | $3 483.20 | $3 503.82 | 2 783 696 |
| 2021-06-22 | $3 458.06 | $3 523.78 | $3 456.09 | $3 505.44 | 3 315 571 |
| 2021-06-21 | $3 476.42 | $3 482.00 | $3 434.00 | $3 453.96 | 3 176 409 |
| 2021-06-18 | $3 479.99 | $3 507.00 | $3 473.71 | $3 486.90 | 5 172 305 |
| 2021-06-17 | $3 403.18 | $3 497.20 | $3 401.00 | $3 489.24 | 4 985 039 |
| 2021-06-16 | $3 392.00 | $3 426.35 | $3 360.53 | $3 415.25 | 4 152 189 |
| 2021-06-15 | $3 384.00 | $3 396.99 | $3 363.11 | $3 383.13 | 2 398 982 |
| 2021-06-14 | $3 346.83 | $3 385.00 | $3 335.50 | $3 383.87 | 2 333 971 |
| 2021-06-11 | $3 349.65 | $3 366.58 | $3 333.45 | $3 346.83 | 2 794 798 |
| 2021-06-10 | $3 282.01 | $3 351.00 | $3 281.15 | $3 349.65 | 3 318 912 |
| 2021-06-09 | $3 272.87 | $3 297.58 | $3 270.70 | $3 281.15 | 2 420 622 |
| 2021-06-08 | $3 222.61 | $3 279.53 | $3 218.01 | $3 264.11 | 3 331 570 |
| 2021-06-07 | $3 197.33 | $3 208.00 | $3 172.20 | $3 198.01 | 2 182 306 |
| 2021-06-04 | $3 212.00 | $3 221.00 | $3 198.81 | $3 206.22 | 2 237 569 |
| 2021-06-03 | $3 204.23 | $3 214.44 | $3 184.03 | $3 187.01 | 2 354 722 |
| 2021-06-02 | $3 223.10 | $3 235.00 | $3 208.00 | $3 233.99 | 2 002 140 |
| 2021-06-01 | $3 243.50 | $3 250.98 | $3 209.06 | $3 218.65 | 2 307 900 |
| 2021-05-28 | $3 242.00 | $3 247.99 | $3 219.70 | $3 223.07 | 2 309 796 |
| 2021-05-27 | $3 256.00 | $3 260.36 | $3 230.04 | $3 230.11 | 2 511 209 |
| 2021-05-26 | $3 274.59 | $3 295.73 | $3 258.51 | $3 265.16 | 2 337 533 |
| 2021-05-25 | $3 266.67 | $3 279.82 | $3 213.76 | $3 259.05 | 3 234 696 |
| 2021-05-24 | $3 215.50 | $3 257.95 | $3 210.50 | $3 244.99 | 2 398 494 |
| 2021-05-21 | $3 250.00 | $3 256.69 | $3 197.01 | $3 203.08 | 3 924 576 |
| 2021-05-20 | $3 244.40 | $3 259.68 | $3 236.18 | $3 247.68 | 2 534 083 |
| 2021-05-19 | $3 195.00 | $3 234.75 | $3 184.00 | $3 231.80 | 2 631 404 |
| 2021-05-18 | $3 292.58 | $3 312.00 | $3 230.37 | $3 232.28 | 2 759 671 |
| 2021-05-17 | $3 245.93 | $3 292.75 | $3 234.59 | $3 270.39 | 3 597 341 |
| 2021-05-14 | $3 185.56 | $3 228.86 | $3 183.00 | $3 222.90 | 3 128 613 |
| 2021-05-13 | $3 185.47 | $3 203.84 | $3 133.00 | $3 161.47 | 3 313 912 |
| 2021-05-12 | $3 185.00 | $3 207.94 | $3 133.10 | $3 151.94 | 4 887 692 |
| 2021-05-11 | $3 136.28 | $3 238.00 | $3 127.37 | $3 223.91 | 4 583 152 |
| 2021-05-10 | $3 282.32 | $3 283.00 | $3 190.00 | $3 190.49 | 5 730 732 |
| 2021-05-07 | $3 319.09 | $3 330.89 | $3 289.07 | $3 291.61 | 4 611 837 |
| 2021-05-06 | $3 270.00 | $3 314.40 | $3 247.20 | $3 306.37 | 4 233 866 |
| 2021-05-05 | $3 338.86 | $3 354.70 | $3 264.36 | $3 270.54 | 3 681 946 |
| 2021-05-04 | $3 356.19 | $3 367.98 | $3 272.13 | $3 311.87 | 5 418 490 |
| 2021-05-03 | $3 484.73 | $3 486.65 | $3 372.70 | $3 386.49 | 5 823 607 |
| 2021-04-30 | $3 525.12 | $3 554.00 | $3 462.50 | $3 467.42 | 6 907 656 |
| 2021-04-29 | $3 505.10 | $3 514.45 | $3 435.00 | $3 471.31 | 7 682 381 |
| 2021-04-28 | $3 434.80 | $3 489.88 | $3 425.00 | $3 458.50 | 4 631 884 |
| 2021-04-27 | $3 443.47 | $3 460.00 | $3 398.01 | $3 417.43 | 3 827 140 |
| 2021-04-26 | $3 348.00 | $3 428.45 | $3 330.94 | $3 409.00 | 4 880 708 |
| 2021-04-23 | $3 319.10 | $3 375.00 | $3 308.50 | $3 340.88 | 3 003 447 |
| 2021-04-22 | $3 371.68 | $3 372.87 | $3 301.45 | $3 309.04 | 2 558 509 |
| 2021-04-21 | $3 316.00 | $3 362.86 | $3 303.81 | $3 362.02 | 2 148 210 |
| 2021-04-20 | $3 373.60 | $3 382.99 | $3 316.00 | $3 334.69 | 2 592 103 |
| 2021-04-19 | $3 390.33 | $3 435.93 | $3 360.16 | $3 372.01 | 2 725 405 |
| 2021-04-16 | $3 380.00 | $3 406.80 | $3 355.59 | $3 399.44 | 3 144 107 |
| 2021-04-15 | $3 371.00 | $3 397.00 | $3 352.00 | $3 379.09 | 3 233 580 |
| 2021-04-14 | $3 404.04 | $3 404.13 | $3 326.00 | $3 333.00 | 3 145 204 |
Amazon.com, Inc. engages in the retail sale of consumer products in North America and internationally. It operates through the North America, International, and Amazon Web Services (AWS) segments. The company sells merchandise and content purchased for resale from vendors, as well as those offered by third-party sellers through retail Websites, such as amazon.com, amazon.ca, amazon.com.mx, amazon.com.au, amazon.com.br, amazon.cn, amazon.fr, amazo... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
