NASDAQ:AMZN
Amazon Stock Price (Quote)
$174.63
-4.59 (-2.56%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.44 | $189.77 | Friday, 19th Apr 2024 AMZN stock ended at $174.63. This is 2.56% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $173.44 to a day high of $179.00. |
| 90 days | $153.90 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $178.74 | $179.00 | $173.44 | $174.63 | 53 471 598 |
| 2024-04-18 | $181.47 | $182.39 | $178.65 | $179.22 | 30 128 186 |
| 2024-04-17 | $184.31 | $184.57 | $179.82 | $181.28 | 31 151 861 |
| 2024-04-16 | $183.27 | $184.83 | $182.26 | $183.32 | 32 425 678 |
| 2024-04-15 | $187.43 | $188.69 | $183.07 | $183.62 | 47 772 721 |
| 2024-04-12 | $187.72 | $188.38 | $185.08 | $186.13 | 38 310 306 |
| 2024-04-11 | $186.74 | $189.77 | $185.51 | $189.05 | 39 517 152 |
| 2024-04-10 | $182.77 | $186.27 | $182.67 | $185.95 | 35 145 774 |
| 2024-04-09 | $187.24 | $187.34 | $184.21 | $185.67 | 36 274 859 |
| 2024-04-08 | $186.90 | $187.29 | $184.81 | $185.19 | 38 904 905 |
| 2024-04-05 | $182.38 | $186.27 | $181.97 | $185.07 | 41 959 426 |
| 2024-04-04 | $184.20 | $185.10 | $180.00 | $180.00 | 40 916 250 |
| 2024-04-03 | $179.90 | $182.87 | $179.84 | $182.41 | 29 044 211 |
| 2024-04-02 | $179.07 | $180.79 | $178.38 | $180.69 | 31 309 191 |
| 2024-04-01 | $180.79 | $183.00 | $179.96 | $180.97 | 26 968 211 |
| 2024-03-28 | $180.13 | $181.70 | $179.26 | $180.38 | 36 539 057 |
| 2024-03-27 | $179.88 | $180.00 | $177.31 | $179.83 | 30 392 089 |
| 2024-03-26 | $180.15 | $180.45 | $178.00 | $178.30 | 28 994 732 |
| 2024-03-25 | $178.01 | $180.99 | $177.24 | $179.71 | 29 242 131 |
| 2024-03-22 | $177.75 | $179.26 | $176.75 | $178.87 | 27 175 822 |
| 2024-03-21 | $179.99 | $181.42 | $178.15 | $178.15 | 32 354 297 |
| 2024-03-20 | $176.14 | $178.53 | $174.64 | $178.15 | 29 524 731 |
| 2024-03-19 | $174.22 | $176.09 | $173.52 | $175.90 | 26 748 081 |
| 2024-03-18 | $175.80 | $176.69 | $174.28 | $174.48 | 30 813 555 |
| 2024-03-15 | $176.64 | $177.91 | $173.90 | $174.42 | 70 180 147 |
