NASDAQ:AMZN
Amazon Stock Price (Quote)
$188.76
+0.0600 (+0.0318%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AMZN stock ended at $188.76. This is 0.0318% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.40% from a day low at $187.31 to a day high of $189.94. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2021 | $154.06 | $155.39 | $149.75 | $150.25 | 79 774 500 |
| Mar 02, 2021 | $157.17 | $158.18 | $154.36 | $154.73 | 51 915 240 |
| Mar 01, 2021 | $156.39 | $157.48 | $154.90 | $157.31 | 54 679 260 |
| Feb 26, 2021 | $154.76 | $156.12 | $151.84 | $154.65 | 85 518 600 |
| Feb 25, 2021 | $156.84 | $158.91 | $152.39 | $152.86 | 90 676 020 |
| Feb 24, 2021 | $158.34 | $158.56 | $156.27 | $157.98 | 60 225 500 |
| Feb 23, 2021 | $156.35 | $160.24 | $154.68 | $159.73 | 93 544 440 |
| Feb 22, 2021 | $160.41 | $161.62 | $158.61 | $159.04 | 70 023 580 |
| Feb 19, 2021 | $166.41 | $166.68 | $162.29 | $162.50 | 86 103 680 |
| Feb 18, 2021 | $164.12 | $166.90 | $163.70 | $166.41 | 60 672 140 |
| Feb 17, 2021 | $163.18 | $166.05 | $162.98 | $165.43 | 66 041 980 |
| Feb 16, 2021 | $162.70 | $165.42 | $162.68 | $163.45 | 51 465 620 |
| Feb 12, 2021 | $162.50 | $164.01 | $161.67 | $163.89 | 46 706 780 |
| Feb 11, 2021 | $164.60 | $164.60 | $162.40 | $163.11 | 46 028 340 |
| Feb 10, 2021 | $165.70 | $165.90 | $162.70 | $164.33 | 60 431 000 |
| Feb 09, 2021 | $165.62 | $166.90 | $164.89 | $165.25 | 44 070 520 |
| Feb 08, 2021 | $167.93 | $168.25 | $165.20 | $166.15 | 65 147 820 |
| Feb 05, 2021 | $165.95 | $168.85 | $165.14 | $167.61 | 71 965 260 |
| Feb 04, 2021 | $166.50 | $167.35 | $163.89 | $166.55 | 73 413 220 |
| Feb 03, 2021 | $171.25 | $171.70 | $165.43 | $165.63 | 141 775 620 |
| Feb 02, 2021 | $169.00 | $171.39 | $168.06 | $169.00 | 141 962 120 |
| Feb 01, 2021 | $162.12 | $167.51 | $161.75 | $167.14 | 83 164 040 |
| Jan 29, 2021 | $161.50 | $161.85 | $159.30 | $160.31 | 85 871 120 |
| Jan 28, 2021 | $161.75 | $165.08 | $161.43 | $161.88 | 62 984 560 |
| Jan 27, 2021 | $167.07 | $167.33 | $160.35 | $161.63 | 93 203 160 |
