NASDAQ:AMZN
Amazon Stock Price (Quote)
$183.32
-0.300 (-0.163%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $173.52 | $189.77 | Tuesday, 16th Apr 2024 AMZN stock ended at $183.32. This is 0.163% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $182.26 to a day high of $184.83. |
90 days | $149.91 | $189.77 | |
52 weeks | $101.15 | $189.77 |
Date | Open | High | Low | Close | Volume |
2021-04-22 | $168.58 | $168.64 | $165.07 | $165.45 | 51 539 000 |
2021-04-21 | $165.80 | $168.14 | $165.19 | $168.10 | 44 218 900 |
2021-04-20 | $168.68 | $169.15 | $165.80 | $166.73 | 52 460 640 |
2021-04-19 | $169.52 | $171.80 | $168.01 | $168.60 | 54 508 100 |
2021-04-16 | $169.00 | $170.34 | $167.78 | $169.97 | 63 690 980 |
2021-04-15 | $168.55 | $169.85 | $167.60 | $168.95 | 64 661 600 |
2021-04-14 | $170.20 | $170.21 | $166.30 | $166.65 | 62 704 080 |
2021-04-13 | $170.04 | $171.60 | $169.78 | $170.00 | 66 016 740 |
2021-04-12 | $167.76 | $169.75 | $167.56 | $168.97 | 65 635 960 |
2021-04-09 | $165.24 | $168.61 | $164.45 | $168.61 | 86 769 460 |
2021-04-08 | $165.55 | $166.23 | $164.60 | $164.97 | 56 241 800 |
2021-04-07 | $161.69 | $165.18 | $161.18 | $163.97 | 66 924 540 |
2021-04-06 | $161.19 | $162.37 | $160.85 | $161.19 | 50 756 180 |
2021-04-05 | $158.65 | $161.80 | $158.06 | $161.34 | 66 297 640 |
2021-04-01 | $155.90 | $158.12 | $155.78 | $158.05 | 58 806 360 |
2021-03-31 | $153.20 | $155.97 | $153.13 | $154.70 | 61 877 920 |
2021-03-30 | $153.50 | $153.65 | $151.70 | $152.76 | 46 752 060 |
2021-03-29 | $152.77 | $154.56 | $151.42 | $153.79 | 54 709 360 |
2021-03-26 | $152.20 | $152.83 | $149.80 | $152.60 | 66 258 480 |
2021-03-25 | $153.65 | $155.49 | $151.86 | $152.31 | 71 245 380 |
2021-03-24 | $157.55 | $158.02 | $154.26 | $154.35 | 59 179 620 |
2021-03-23 | $156.35 | $159.10 | $156.04 | $156.88 | 76 345 260 |
2021-03-22 | $153.39 | $156.33 | $153.00 | $155.54 | 58 043 580 |
2021-03-19 | $151.46 | $153.86 | $150.83 | $153.75 | 92 206 680 |
2021-03-18 | $155.05 | $155.83 | $151.25 | $151.40 | 73 140 540 |