Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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.
