NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.22
-2.06 (-1.14%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.52 | $189.77 | Thursday, 18th Apr 2024 AMZN stock ended at $179.22. This is 1.14% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $178.65 to a day high of $182.39. |
| 90 days | $152.74 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $175.90 | $177.62 | $175.55 | $176.56 | 30 584 180 |
| 2024-03-12 | $173.50 | $176.75 | $171.98 | $175.39 | 34 908 647 |
| 2024-03-11 | $174.31 | $174.34 | $171.47 | $171.96 | 28 335 430 |
| 2024-03-08 | $176.44 | $178.78 | $174.33 | $175.35 | 36 818 049 |
| 2024-03-07 | $174.83 | $177.99 | $173.72 | $176.82 | 32 432 007 |
| 2024-03-06 | $175.54 | $176.46 | $173.26 | $173.51 | 31 551 986 |
| 2024-03-05 | $176.93 | $176.93 | $173.30 | $174.12 | 36 818 530 |
| 2024-03-04 | $177.53 | $180.14 | $177.49 | $177.58 | 36 357 160 |
| 2024-03-01 | $176.75 | $178.73 | $176.07 | $178.22 | 31 489 960 |
| 2024-02-29 | $173.01 | $177.22 | $172.86 | $176.76 | 53 245 608 |
| 2024-02-28 | $172.44 | $174.05 | $172.33 | $173.16 | 26 779 929 |
| 2024-02-27 | $174.08 | $174.62 | $172.86 | $173.54 | 30 686 305 |
| 2024-02-26 | $175.70 | $176.36 | $174.27 | $174.73 | 40 160 992 |
| 2024-02-23 | $174.28 | $175.75 | $173.70 | $174.99 | 59 117 637 |
| 2024-02-22 | $173.10 | $174.80 | $171.77 | $174.58 | 54 249 879 |
| 2024-02-21 | $168.94 | $170.23 | $167.14 | $168.59 | 41 925 247 |
| 2024-02-20 | $167.83 | $168.71 | $165.74 | $167.08 | 40 050 641 |
| 2024-02-16 | $168.74 | $170.42 | $167.17 | $169.51 | 47 788 755 |
| 2024-02-15 | $170.58 | $171.17 | $167.59 | $169.80 | 47 377 687 |
| 2024-02-14 | $169.21 | $171.21 | $168.28 | $170.98 | 42 004 353 |
| 2024-02-13 | $167.73 | $170.95 | $165.75 | $168.64 | 56 034 924 |
| 2024-02-12 | $174.80 | $175.39 | $171.55 | $172.34 | 50 532 242 |
| 2024-02-09 | $170.90 | $175.00 | $170.58 | $174.45 | 56 384 541 |
| 2024-02-08 | $169.65 | $171.42 | $168.88 | $169.84 | 41 986 288 |
| 2024-02-07 | $169.48 | $170.88 | $169.17 | $170.53 | 46 690 502 |
