Amazon.com Inc. (AMZN)     Sec: Services Ind: Catalog& Mail Order Houses
Peak: -13.83%   12m: -0.75%   6m: -5.6%   ytd: 17.01%   div: 0%   beta: 1.504   alpha: 0.113   s: 2.411 (97.76)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-181787.81757.511793.981749.2003,366,0911.5040.1132.411
2019-10-171796.491787.481798.851782.02002,647,4001.5030.1142.452
2019-10-161773.331777.431786.241770.52002,763,4001.5030.112.447
2019-10-151742.141767.381776.451740.62003,111,7001.5040.1062.421
2019-10-141728.911736.431741.891722001,910,2001.5030.1052.38
2019-10-111742.921731.921745.451729.86003,255,0001.5020.1042.385
2019-10-101725.241720.261738.291713.75002,575,2001.5040.1062.348
2019-10-091719.611721.991729.951714.36002,043,5001.5050.1112.329
2019-10-081722.491705.5117271705002,542,0001.5060.112.277
2019-10-071731.631732.661747.831723.7002,154,7001.5090.112.331
2019-10-041726.021739.651740.581719.23002,471,9001.5080.1112.311
2019-10-0317131724.4217251685.06003,468,2001.5120.1162.294
2019-10-021727.741713.231728.891705003,301,1001.5120.1182.305
2019-10-0117461735.651755.61728.41003,084,5001.5150.1182.331
2019-09-301726.991735.911737.461709.22002,644,7001.520.1142.306
2019-09-2717481725.451749.121713.82003,907,2001.5220.122.3
2019-09-261762.791739.841763.371731.5003,536,8001.5210.1222.306
2019-09-251747.361768.3317731723003,493,2001.5190.1312.339
2019-09-241790.611741.611795.711735.55004,616,0001.5190.1332.283
2019-09-2317771785.31792.71767.32002,922,3001.5160.1382.346
2019-09-201821.711794.161830.631780.92005,341,9001.5160.1432.35
2019-09-191821.021821.51832.571817.9002,031,5001.5150.1452.34
2019-09-181817.041817.461822.061795.5002,505,6001.5130.1522.368
2019-09-171807.081822.551823.991804.1001,982,4001.5130.1522.378
2019-09-161824.021807.841825.691800.2003,675,5001.5120.1512.346
2019-09-131842.011839.341846.121835.17001,971,3001.5090.1592.393
2019-09-121837.631843.551853.661834.28002,823,5001.5070.1592.361
2019-09-111812.141822.991833.421809.08002,432,8001.5030.1562.346
2019-09-101822.751820.551825.811805.34002,613,9001.5050.162.339
2019-09-0918411831.3518501824.61002,999,5001.5050.1612.357
2019-09-061838.221833.511840.651826.4002,496,9001.5050.1692.298
2019-09-051821.951840.7218421815.58003,310,8001.5050.172.285
2019-09-0418051800.621807.631796.23002,324,1001.5050.1682.252
2019-09-0317701789.841800.81768003,543,0001.5070.1732.275
2019-08-301797.491776.291799.741764.57003,058,7001.5090.1652.247
2019-08-2917831786.41798.551777.25003,015,1001.5090.1662.272
2019-08-2817551764.251767.861744.05002,419,7001.510.1742.247
2019-08-271775.731761.831779.41746.68003,019,7001.5110.1792.23
2019-08-261766.911768.8717701743.51003,080,0001.5110.1792.243
2019-08-231793.031749.621804.91745.23005,270,8001.5120.182.262
2019-08-2218281804.661829.411800.1002,653,5001.5170.1812.324
2019-08-211819.391823.541829.581815002,031,8001.5170.1822.334
2019-08-201814.51801.381816.821799.88001,929,5001.5170.1792.301
2019-08-191818.081816.1218261812.61002,816,3001.5170.1782.317
2019-08-161792.891792.571802.911784.55003,018,0001.5180.1792.299
2019-08-151781.991776.1217881761.96003,759,1001.5220.1792.288
2019-08-141793.011762.961795.651757.22004,893,6001.5220.1782.278
2019-08-1317831824.341831.741780003,994,0001.5280.1752.368
2019-08-121795.991784.921800.981777002,905,5001.5280.1752.367
2019-08-091828.951807.581831.091802.22002,879,8001.5290.1752.393
2019-08-0818061832.891834.261798.11003,701,2001.5290.1782.423
2019-08-071773.991793.41798.931757004,526,9001.530.1772.415
2019-08-061792.231787.831793.771753.4005,070,3001.530.1792.397
2019-08-051770.221765.131788.671748.78006,058,2001.5320.1762.385
2019-08-021845.071823.241846.361808.02004,956,2001.540.1722.43
2019-08-011871.721855.321897.921844.01004,713,3001.5390.1812.494
2019-07-311898.111866.781899.551849.44004,470,7001.540.1822.472
2019-07-301891.121898.531909.891883.48002,910,9001.5410.1922.451
2019-07-2919301912.451932.231890.54004,493,2001.540.1952.476
2019-07-2619421943.051950.91924.51004,927,1001.540.1992.5
2019-07-2520011973.822001.21972.72004,136,5001.5440.2082.508
2019-07-241969.32000.812001.31965.87002,631,3001.5430.2092.364
2019-07-231995.991994.491997.791973.13002,703,5001.5430.2122.361
2019-07-221971.141985.6319891958.26002,900,0001.5440.2142.342
2019-07-191991.211964.5219961962.23003,185,6001.5430.2142.329
2019-07-181980.011977.91987.51951.55003,486,9001.5430.2132.346
2019-07-172007.051992.0320121992.03002,558,8001.5440.2152.386
2019-07-162010.582009.92026.322001.22002,618,2001.5430.2122.385
2019-07-152021.42020.992022.92001.55002,981,3001.5430.2092.401
2019-07-122008.27201120172003.87002,509,3001.5410.22.389
2019-07-112025.622001.072035.81995.3004,317,8001.5410.2032.424
2019-07-101996.512017.412024.941995.4004,931,9001.5380.2052.528
2019-07-091947.81988.31990.011943.48004,345,7001.5370.2012.494
2019-07-081934.121952.3219561928.25002,883,4001.5380.1962.496
2019-07-051928.61942.911945.91925.3002,628,4001.5370.1972.439
2019-07-031935.8919391941.591930.5001,690,3001.5370.22.417
2019-07-021919.381934.311934.791906.63002,645,9001.5330.1962.436
2019-07-011922.981922.191929.821914.66003,192,1001.5270.1912.428
2019-06-281909.11893.631912.941884003,037,4001.5250.192.442
2019-06-2719021904.281911.241898.04002,141,7001.520.2022.453
2019-06-261892.481897.831903.81887.32002,441,9001.5040.212.442
2019-06-251911.841878.271916.391872.42003,012,3001.5030.2042.416
2019-06-241912.661913.91916.861901.3002,283,0001.5020.2052.464
2019-06-211916.11911.31925.951907.58003,933,6001.5020.2032.446
2019-06-201933.331918.191935.21905.8003,217,2001.5020.2062.468
2019-06-191907.841908.791919.581892.47002,895,3001.5050.2032.446
2019-06-181901.351901.371921.671899.79003,895,7001.5050.2042.403
2019-06-171876.51886.031895.691875.45002,634,3001.5070.2032.434
2019-06-1418641869.6718761859002,851,2001.5060.2032.41
2019-06-131866.721870.31883.091862.22002,795,8001.5050.2052.417
2019-06-121853.981855.3218651844.38002,678,3001.5050.2032.406
2019-06-111883.251863.71893.71858004,042,7001.5050.2052.367
2019-06-1018221860.631884.871818005,371,0001.5050.2042.379
2019-06-071763.71804.031806.251759.49004,808,2001.5020.1912.353
2019-06-061737.711754.3617601726.13003,689,3001.4990.1822.297
2019-06-051749.61738.517521715.25004,239,8001.4990.1822.312
2019-06-041699.241729.561730.821680.89005,679,1001.5010.1872.39
2019-06-031760.011692.691766.291672009,098,7001.5060.1862.353
2019-05-311790.011775.071795.591772.7004,618,8001.5030.2132.422
2019-05-301825.491816.321829.471807.83003,146,9001.5010.2132.44
2019-05-291823.121819.1918301807.53004,279,0001.5010.2192.436
2019-05-281832.751836.431849.271827.35003,200,0001.50.2182.47
2019-05-241835.891823.281841.761817.85003,369,7001.5010.2082.455
2019-05-231836.591815.4818441804.2004,424,3001.5010.2042.44
2019-05-221851.781859.681871.491851002,936,6001.4990.2082.519
2019-05-211874.791857.5218791846004,005,1001.4980.2082.517
2019-05-201852.691858.971867.781835.54003,798,2001.5010.2152.539
2019-05-171893.0518691910.531867.33004,736,6001.5030.2082.572
2019-05-161885.941907.571917.511882.29004,707,8001.4990.212.601
2019-05-151827.951871.151874.431823004,692,6001.4980.2062.583
2019-05-141839.51840.121852.441815.75004,629,1001.4970.2042.541
2019-05-131836.561822.681846.541818005,783,4001.4910.2172.487
2019-05-1018981889.981903.791856005,718,0001.4950.2282.556
2019-05-0919001899.871909.41876005,308,3001.4960.2372.624
2019-05-081918.871917.771935.371910004,078,6001.4960.2482.663
2019-05-071939.9919211949.11903.38005,902,1001.4970.242.64
2019-05-061917.981950.5519591910.5005,417,8001.4990.242.64
2019-05-0319491962.461964.41936006,381,6001.50.2372.58
2019-05-021913.331900.821921.551881.87003,962,9001.50.242.539
2019-05-011933.091911.521943.641910.55003,117,0001.4880.2892.549
2019-04-301930.11926.521935.711906.95003,506,0001.4870.2912.583
2019-04-2919491938.431956.341934.09004,021,3001.4870.2852.614
2019-04-2619291950.6319511898008,432,6001.4860.282.646
2019-04-2519171902.251922.451900.31006,099,1001.4840.2762.564
2019-04-2419251901.751929.691898.16003,675,8001.4840.2682.392
2019-04-231891.21923.771929.261889.58004,640,4001.4840.2742.474
2019-04-221855.41887.311888.421845.64003,373,8001.4830.2732.42
2019-04-181868.791861.691870.821859.48002,749,9001.4820.262.39
2019-04-171872.991864.821876.471860.44002,893,5001.4820.2652.423
2019-04-161851.351863.041869.771848003,044,6001.4820.2682.428
2019-04-1518421844.871846.851818.9003,724,4001.4820.2682.451
2019-04-121848.41843.061851.51841.3003,114,4001.4830.2712.45
2019-04-111848.71844.071849.951840.31002,654,8001.4840.2752.474
2019-04-1018411847.3318481828.81002,964,0001.4830.2782.449
2019-04-091845.491835.841853.091831.78003,714,4001.4830.2782.364
2019-04-081833.231849.861850.21825.11003,752,8001.4840.2772.401
2019-04-0518291837.281838.581825.19003,640,5001.4860.2812.437
2019-04-041820.651818.861828.751804.2003,623,9001.4850.2792.394
2019-04-031826.721820.718301809.62003,926,1001.4860.2782.343
2019-04-021811.021813.9818201805.12003,448,1001.4850.2772.297
2019-04-011800.111814.191815.671798.73004,238,8001.4860.2752.293
2019-03-291786.581780.751792.861776.63003,320,8001.4860.2732.295
2019-03-2817701773.421777.931753.47003,043,0001.4880.2822.279
2019-03-271784.131765.71787.51745.68004,324,8001.4880.2792.271
2019-03-2617931783.761805.771773.36004,865,9001.4880.2922.264
2019-03-251757.791774.261782.681747.5005,103,8001.4850.3052.204
2019-03-221810.171764.771818.981763.11006,363,0001.4850.3092.208
2019-03-211796.261819.261823.751787.28005,767,8001.4840.3142.218
2019-03-201769.941797.271799.51767.03006,265,6001.4830.3052.162
2019-03-191753.511761.851784.161753.51006,364,2001.480.2782.112
2019-03-181712.71742.1517501712.63005,429,1001.4780.2672.071
2019-03-1517031712.361718.81693.13007,550,9001.4770.2652.059
2019-03-141691.21686.2217021684.34002,946,6001.4760.2652.04
2019-03-1316831690.8117001679.35003,552,0001.4740.2662.053
2019-03-1216691673.11684.271660.98003,614,5001.4740.2642.04
2019-03-111626.121670.621672.291626.01003,876,4001.4730.2622.045
2019-03-081604.011620.81622.721586.57004,667,0001.4680.261.991
2019-03-071667.371625.951669.751620.51004,957,0001.4680.2491.989
2019-03-061695.971668.951697.751668.28003,996,0001.4650.2542.029
2019-03-051702.951692.431707.81689.01003,681,5001.4630.2532.05
2019-03-0416851696.171709.431674.36006,167,4001.4630.2522.089
2019-03-011655.131671.731674.261651004,974,9001.4710.2522.084
2019-02-281635.251639.831651.771633.83003,025,9001.4680.2492.044
2019-02-271628.181641.091641.811615.1003,148,8001.4680.2492.053
2019-02-261625.981636.41639.991616.13002,665,8001.4650.2422.05
2019-02-251641.4516331654.61630.39003,184,5001.4640.2392.053
2019-02-221623.51631.561634.941621.17003,096,2001.4630.2412.081
2019-02-211619.851619.441623.561600.91003,483,4001.470.2542.092
2019-02-2016301622.11634.931610.12003,337,6001.470.2612.081
2019-02-1916011627.5816341600.56003,681,7001.4720.2582.097
2019-02-151627.861607.951628.911604.5004,343,9001.4710.2562.049
2019-02-141624.51622.651637.91606.06004,120,5001.4780.272.047
2019-02-13164716401656.381637.11003,560,3001.4680.2672.064
2019-02-1216041638.011639.41598.88004,858,6001.4570.292.098
2019-02-111600.9815911609.291586003,317,3001.4540.2921.997
2019-02-0815861588.221588.591566.76005,657,5001.4540.2851.998
2019-02-0716251614.371625.541592.91004,626,6001.4570.2872.022
2019-02-061670.751640.261672.261633.34003,939,9001.4710.2662.076
2019-02-051643.341658.811665.261642.5004,453,1001.470.2752.13
2019-02-0416231633.311649.631613.5004,929,1001.4660.2492.099
2019-02-011638.881626.231673.061622.010011,506,2001.4710.2412.1
2019-01-311692.851718.731736.411679.080010,910,3001.4720.2582.13
2019-01-3016231670.431676.951619.68005,783,8001.4140.2061.903
2019-01-291631.271593.881632.381590.72004,632,8001.4150.2291.903
2019-01-281643.591637.8916451614.09004,837,7001.4170.2321.904
2019-01-251670.51670.571683.481661.61004,945,9001.4120.2341.966
2019-01-241641.071654.931657.261631.78004,089,9001.4060.2431.945
2019-01-2316561640.021657.431612005,225,2001.4090.2461.882
2019-01-2216811632.171681.871610.2006,416,8001.4080.2451.855
2019-01-1817121696.21716.21691.54006,020,5001.40.2611.903
2019-01-1716801693.221700.171677.5004,208,9001.4050.2691.928
2019-01-161684.221683.7817051675.88006,366,9001.410.2631.933
2019-01-1516321674.561675.161626.01005,998,5001.4080.2621.923
2019-01-1416151617.211648.21595.15006,005,9001.4160.2361.862
2019-01-111640.551640.561660.291636.22004,686,2001.4130.2361.908
2019-01-101641.011656.221663.251621.62006,507,7001.4130.2481.895
2019-01-091652.981659.421667.81641.4006,348,8001.4110.2561.884
2019-01-081664.691656.581676.611616.61008,881,4001.4150.2511.876
2019-01-071602.311629.511634.561589.19007,993,2001.410.2551.865
2019-01-0415301575.3915941518.31009,182,6001.4070.241.829
2019-01-031520.011500.2815381497.11006,975,6001.4180.2161.744
2019-01-021465.21539.131553.361460.93007,983,1001.4230.2111.775
2018-12-311510.81501.971520.761487006,954,5001.4230.2011.734
2018-12-281473.351478.021513.471449008,829,0001.4250.2051.729
2018-12-271454.21461.6414691390.31009,722,0001.4240.2091.693
2018-12-261368.891470.91473.161363.010010,411,8001.4270.2161.678
2018-12-2413461343.961396.031307007,220,0001.3990.1971.563
2018-12-211464.991377.4514801363.960013,640,3001.4040.1891.585
2018-12-2014841460.831509.51432.69009,991,8001.3890.2011.672
2018-12-191543.051495.081584.531483.18008,792,2001.3830.2081.731
2018-12-1815401551.481567.551523.01006,523,0001.3740.2211.782
2018-12-1715661520.911576.131505.01008,829,8001.3760.2171.783
2018-12-1416381591.911642.571585006,367,2001.3650.2231.845
2018-12-1316801658.381692.121641.5005,271,3001.3610.2421.923
2018-12-1216691663.541704.991660.27006,598,0001.3640.2371.938
2018-12-1116781643.241679.471619.6006,244,7001.3630.2321.914
2018-12-101623.841641.031657.991590.87007,494,8001.3650.2261.889
2018-12-071705.071629.131718.931625.46007,576,1001.3620.2321.887
2018-12-061614.871699.191701.051609.85008,789,4001.3560.2421.941
2018-12-0417561668.41770.341665008,694,5001.3490.2281.914
2018-12-031769.461772.361778.341730006,862,3001.3360.2412.009
2018-11-301679.51690.1716961666.5005,761,8001.3260.2291.905
2018-11-291674.991673.571689.991652.33006,613,2001.3280.2331.883
2018-11-281613.921677.751681.451601.22008,458,7001.3290.2291.886
2018-11-271575.991581.421597.651558.01005,783,2001.3140.2131.823
2018-11-2615391581.331584.811524.22006,257,7001.3140.2181.842
2018-11-2315171502.061536.21501.81002,707,6001.3040.1981.783
2018-11-211542.991516.7315501515005,716,8001.3030.2061.825
2018-11-201437.51495.461534.7514200010,878,8001.3030.2041.829
2018-11-191577.011512.291581.191503.36007,790,0001.3070.1991.835
2018-11-161587.51593.411614.481573.12006,066,1001.2990.2211.906
2018-11-151581.011619.441624.821546.51008,427,3001.3010.2271.917
2018-11-141656.321599.0116731597.07006,486,9001.2970.2241.903
2018-11-131649.291631.171677.061613.75005,933,3001.3010.2181.978
2018-11-121698.241636.851708.551630.01006,806,2001.2990.2212.011
2018-11-091732.51712.431743.921701.87005,902,2001.2880.2432.058
2018-11-0817551754.9117841725.11006,534,9001.2850.2532.112
2018-11-0716731755.491759.231664.08008,192,2001.2840.2542.141
2018-11-061618.351642.8116651614.55004,257,4001.2650.2381.984
2018-11-051657.571627.81658.091596.36005,624,7001.2650.2471.958
2018-11-021678.591665.531697.441651.83006,955,5001.2660.2731.991
2018-11-011623.531665.531670.451598.44008,135,5001.2660.2671.989
2018-10-311569.991598.011623.911565.09009,390,2001.2570.251.904
2018-10-301486.161530.421540.991476.360012,460,1001.2490.2381.851
2018-10-2916601538.881665.7414950013,866,1001.2580.2541.851
2018-10-261649.591642.811698.4616030014,963,8001.2480.2811.965
2018-10-251703.341782.171794.811692.010010,285,7001.2240.3162.064
2018-10-241773.71664.21777.711656.56006,928,4001.2040.3022.095
2018-10-231742.241768.71776.341714006,723,9001.1990.3422.213
2018-10-2217841789.31809.51756004,500,0001.1960.3452.203
2018-10-191785.161764.031809.11753005,907,2001.1980.3342.209
2018-10-181821.491770.721830.151767.87005,874,0001.1990.3262.203
2018-10-171842.791831.7318451807005,295,2001.1930.3392.344
2018-10-161783.51819.961823.881761.55005,859,9001.1940.3412.335
2018-10-1517951760.951795.051734.23006,437,2001.1950.3432.304
2018-10-1218081788.611808.951742.53009,444,6001.1940.3462.307
2018-10-1117241719.361755.41685.10013,935,9001.1860.3362.244
2018-10-101857.891755.251858.561754.410010,988,9001.1880.3452.305
2018-10-091859.991870.321896.681852.32004,772,9001.1690.3712.441
2018-10-0818741864.4219021830.66007,393,2001.1630.3572.41
2018-10-051917.991889.651929.081862.83006,822,3001.1630.3642.396
2018-10-0419491909.4219561896.57007,257,0001.1630.3632.368
2018-10-031981.71952.761989.71949.81005,253,1001.1590.3742.425
2018-10-021999.991971.312013.391965.77005,400,7001.1610.3842.411
2018-10-012021.992004.362033.192003.6003,460,5001.1610.4012.436
2018-09-282004.4120032026.521996.46004,085,1001.1650.4092.478
2018-09-271993.242012.982016.161988.58004,329,4001.1650.4032.47
2018-09-261968.51974.851995.251961.52004,313,5001.170.3852.43
2018-09-251942.91974.551975.911938.85004,538,4001.1710.3742.458
2018-09-241903.791934.361936.881865004,213,7001.1720.3622.418
2018-09-211954.221915.011957.311910.5006,855,9001.1730.3542.416
2018-09-201938.581944.319551932.25003,154,9001.1740.3572.416
2018-09-191940.51926.421940.831904.9004,056,8001.1750.3622.424
2018-09-181918.651941.051958.21915.44004,268,7001.1670.3762.437
2018-09-171954.731908.031956.821887.41007,050,2001.1650.3822.451
2018-09-141992.931970.191993.651959.22003,642,0001.1610.3972.547
2018-09-1320001989.872008.761982.03003,621,5001.1570.3992.554
2018-09-121994199020001962.44004,414,0001.1590.3942.551
2018-09-111928.271987.151988.881917005,033,6001.1590.3992.546
2018-09-1019711939.011973.041931.52004,544,8001.1580.3912.504
2018-09-071938.711952.071975.21937.35004,892,6001.1540.4012.52
2018-09-062006.511958.312007.51935.21007,488,7001.1580.412.548
2018-09-052038.111994.822040.381989.89008,220,6001.1540.4192.589
2018-09-042026.52039.512050.52013005,721,1001.1530.4232.63
2018-08-3120072012.712022.382004.74004,204,4001.1560.4222.638
2018-08-301997.422002.382025.571986.9007,277,3001.1550.4152.678
2018-08-291953.451998.11998.691948.94006,531,8001.1560.4112.66
2018-08-281937.731932.821941.781928.82003,100,7001.1530.3962.622
2018-08-2719151927.681927.71909.28003,569,0001.1560.4012.623
2018-08-241910.511905.391916.011902.54002,800,9001.1780.4162.576
2018-08-231907.171902.91919.51900.76003,563,0001.1730.4282.554
2018-08-221876.641904.91905.81876.64003,080,5001.1870.412.559
2018-08-2118801883.421897.751874.41003,105,6001.190.3962.571
2018-08-201890.571876.711891.751866.06002,862,0001.1940.3872.553
2018-08-171885.81882.2218881855.55004,104,3001.1930.3922.568
2018-08-161903.941886.5219051883.55003,957,1001.1940.3952.578
2018-08-151909.551882.621916.211869.79007,700,7001.1950.3992.567
2018-08-141919.391919.651921.011900003,986,1001.1930.4062.573
2018-08-131898.51896.219251893.67005,531,5001.1920.4062.54


Copyright (c) 2005 - 2019 by Lukasz Tomicki