14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today AMZN ranks #15861 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$3 335.55 (-2.90%)

Volume: 3M

Closed: Oct 22, 2021

Hollow Logo Score: -4.698

Amazon Stock Forecast

$3 335.55 (-2.90%)

Volume: 3M

Closed: Oct 22, 2021

Score Hollow Logo -4.698

Amazon Stock Price (Quote) NASDAQ:AMZN

$3 335.55 ( -2.90% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $3 176.25 $3 462.86 Friday, 22nd Oct 2021 AMZN stock ended at $3 335.55. This is 2.9% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.96% from a day low at $3 331.30 to a day high of $3 429.84.
90 days $3 175.76 $3 712.08
52 weeks $2 881.00 $3 773.08

Historical Amazon.com, Inc. prices

Date Open High Low Close Volume
2021-10-22 $3 421.00 $3 429.84 $3 331.30 $3 335.55 3 054 894
2021-10-21 $3 414.25 $3 440.28 $3 403.00 $3 435.01 1 793 435
2021-10-20 $3 452.66 $3 462.86 $3 400.37 $3 415.06 2 093 345
2021-10-19 $3 434.29 $3 454.69 $3 422.00 $3 444.15 2 378 101
2021-10-18 $3 388.36 $3 449.17 $3 385.10 $3 446.74 3 174 115
2021-10-15 $3 311.42 $3 410.42 $3 304.00 $3 409.02 5 152 241
2021-10-14 $3 302.45 $3 312.60 $3 290.78 $3 299.86 2 062 226
2021-10-13 $3 269.71 $3 288.38 $3 261.09 $3 284.28 2 333 393
2021-10-12 $3 257.00 $3 267.53 $3 236.28 $3 247.33 1 806 372
2021-10-11 $3 275.00 $3 292.59 $3 238.10 $3 246.30 2 012 963
2021-10-08 $3 317.00 $3 321.43 $3 288.20 $3 288.62 1 988 911
2021-10-07 $3 291.54 $3 325.75 $3 283.06 $3 302.43 2 356 372
2021-10-06 $3 213.53 $3 264.34 $3 198.62 $3 262.01 2 472 412
2021-10-05 $3 204.50 $3 260.73 $3 202.46 $3 221.00 3 181 106
2021-10-04 $3 279.39 $3 279.99 $3 176.25 $3 189.78 4 449 281
2021-10-01 $3 289.01 $3 309.17 $3 255.94 $3 283.26 2 785 431
2021-09-30 $3 316.00 $3 327.85 $3 273.99 $3 285.04 2 791 066
2021-09-29 $3 322.11 $3 351.30 $3 297.87 $3 301.12 2 550 204
2021-09-28 $3 357.71 $3 369.19 $3 290.10 $3 315.96 4 320 924
2021-09-27 $3 371.50 $3 415.57 $3 339.61 $3 405.80 3 570 409
2021-09-24 $3 402.01 $3 429.26 $3 393.40 $3 425.52 2 077 560
2021-09-23 $3 380.05 $3 428.96 $3 380.05 $3 416.00 2 364 548
2021-09-22 $3 351.00 $3 389.00 $3 341.05 $3 380.05 2 384 089
2021-09-21 $3 375.00 $3 379.70 $3 332.39 $3 343.63 2 765 191
2021-09-20 $3 396.00 $3 419.00 $3 305.01 $3 355.73 4 550 911
2021-09-17 $3 488.41 $3 497.41 $3 452.13 $3 462.52 4 383 949
2021-09-16 $3 459.96 $3 492.55 $3 446.14 $3 488.24 2 551 594
2021-09-15 $3 442.52 $3 485.42 $3 402.01 $3 475.79 2 925 230
2021-09-14 $3 475.55 $3 486.81 $3 437.71 $3 450.00 1 860 473
2021-09-13 $3 482.80 $3 497.96 $3 438.00 $3 457.17 2 307 834
2021-09-10 $3 501.83 $3 508.45 $3 462.91 $3 469.15 2 378 243
2021-09-09 $3 526.02 $3 549.99 $3 480.37 $3 484.16 2 666 025
2021-09-08 $3 511.65 $3 545.63 $3 495.67 $3 525.50 3 037 184
2021-09-07 $3 478.00 $3 528.09 $3 476.94 $3 509.29 2 700 596
2021-09-03 $3 452.00 $3 482.67 $3 436.44 $3 478.05 2 541 559
2021-09-02 $3 494.76 $3 511.96 $3 455.00 $3 463.12 2 915 228
2021-09-01 $3 496.40 $3 527.00 $3 475.24 $3 479.00 3 587 227
2021-08-31 $3 424.80 $3 472.58 $3 395.59 $3 470.79 4 283 303
2021-08-30 $3 357.43 $3 445.00 $3 355.22 $3 421.57 3 143 102
2021-08-27 $3 333.23 $3 352.32 $3 313.75 $3 349.63 2 273 173
2021-08-26 $3 299.00 $3 332.00 $3 296.00 $3 316.00 2 086 016
2021-08-25 $3 309.87 $3 321.00 $3 286.15 $3 299.18 1 668 277
2021-08-24 $3 280.00 $3 315.49 $3 274.58 $3 305.78 2 536 254
2021-08-23 $3 211.90 $3 280.90 $3 210.01 $3 265.87 3 234 434
2021-08-20 $3 203.87 $3 207.81 $3 175.76 $3 199.95 3 326 767
2021-08-19 $3 194.02 $3 233.00 $3 182.46 $3 187.75 3 748 809
2021-08-18 $3 241.99 $3 254.10 $3 200.00 $3 201.22 2 742 724
2021-08-17 $3 277.50 $3 280.49 $3 225.68 $3 241.96 3 311 494
2021-08-16 $3 283.00 $3 300.00 $3 211.13 $3 298.99 3 313 863
2021-08-13 $3 305.67 $3 306.07 $3 283.00 $3 293.97 2 034 554

About Amazon.com, Inc.

Amazon 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT