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 |
| 2021-06-01 | $162.17 | $162.55 | $160.45 | $160.93 | 48 600 900 |
| 2021-05-28 | $162.10 | $162.40 | $160.99 | $161.15 | 46 630 180 |
| 2021-05-27 | $162.80 | $163.02 | $161.50 | $161.51 | 51 223 140 |
| 2021-05-26 | $163.73 | $164.79 | $162.93 | $163.26 | 47 679 720 |
| 2021-05-25 | $163.33 | $163.99 | $160.69 | $162.95 | 65 222 180 |
| 2021-05-24 | $160.78 | $162.90 | $160.53 | $162.25 | 48 256 260 |
| 2021-05-21 | $162.50 | $162.83 | $159.85 | $160.15 | 82 097 640 |
| 2021-05-20 | $162.22 | $162.98 | $161.81 | $162.38 | 52 663 840 |
| 2021-05-19 | $159.75 | $161.74 | $159.20 | $161.59 | 53 582 160 |
| 2021-05-18 | $164.63 | $165.60 | $161.52 | $161.61 | 56 567 820 |
| 2021-05-17 | $162.30 | $164.64 | $161.73 | $163.52 | 74 478 500 |
| 2021-05-14 | $159.28 | $161.44 | $159.15 | $161.15 | 66 500 440 |
| 2021-05-13 | $159.27 | $160.19 | $156.65 | $158.07 | 67 137 540 |
| 2021-05-12 | $159.25 | $160.40 | $156.66 | $157.60 | 98 728 200 |
| 2021-05-11 | $156.81 | $161.90 | $156.37 | $161.20 | 92 395 620 |
| 2021-05-10 | $164.12 | $164.15 | $159.50 | $159.52 | 116 572 060 |
| 2021-05-07 | $165.95 | $166.54 | $164.45 | $164.58 | 94 205 520 |
| 2021-05-06 | $163.50 | $165.72 | $162.36 | $165.32 | 88 953 920 |
| 2021-05-05 | $166.94 | $167.73 | $163.22 | $163.53 | 74 226 160 |
| 2021-05-04 | $167.81 | $168.40 | $163.61 | $165.59 | 108 716 980 |
| 2021-05-03 | $174.24 | $174.33 | $168.64 | $169.32 | 116 310 600 |
| 2021-04-30 | $176.26 | $177.70 | $173.13 | $173.37 | 139 402 000 |
| 2021-04-29 | $175.25 | $175.72 | $171.75 | $173.57 | 153 647 620 |
| 2021-04-28 | $171.74 | $174.49 | $171.25 | $172.93 | 92 637 680 |
| 2021-04-27 | $172.17 | $173.00 | $169.90 | $170.87 | 76 542 800 |
