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 |
| 2021-01-06 | $157.32 | $159.88 | $156.56 | $156.92 | 87 896 300 |
| 2021-01-05 | $158.30 | $161.17 | $158.25 | $160.93 | 53 110 960 |
| 2021-01-04 | $163.50 | $163.60 | $157.20 | $159.33 | 88 228 320 |
| 2020-12-31 | $163.75 | $164.15 | $162.06 | $162.85 | 58 809 720 |
| 2020-12-30 | $167.05 | $167.11 | $164.12 | $164.29 | 62 322 200 |
| 2020-12-29 | $165.50 | $167.53 | $164.06 | $166.10 | 97 308 660 |
| 2020-12-28 | $159.70 | $165.20 | $158.63 | $164.20 | 113 135 740 |
| 2020-12-24 | $159.70 | $160.10 | $158.45 | $158.63 | 29 033 540 |
| 2020-12-23 | $160.25 | $160.51 | $159.21 | $159.26 | 41 875 740 |
| 2020-12-22 | $160.14 | $161.10 | $159.00 | $160.33 | 47 635 620 |
| 2020-12-21 | $160.00 | $161.35 | $158.30 | $160.31 | 76 731 200 |
| 2020-12-18 | $162.20 | $162.47 | $158.58 | $160.08 | 119 914 260 |
| 2020-12-17 | $162.50 | $163.18 | $161.05 | $161.80 | 69 486 940 |
| 2020-12-16 | $158.80 | $162.35 | $158.18 | $162.05 | 88 256 520 |
| 2020-12-15 | $159.05 | $159.43 | $156.52 | $158.26 | 66 473 720 |
| 2020-12-14 | $157.15 | $159.52 | $156.30 | $157.85 | 83 101 480 |
| 2020-12-11 | $154.83 | $155.93 | $153.64 | $155.82 | 60 565 900 |
| 2020-12-10 | $154.45 | $157.11 | $153.80 | $155.07 | 60 596 440 |
| 2020-12-09 | $158.39 | $158.72 | $154.40 | $155.21 | 82 016 720 |
| 2020-12-08 | $157.95 | $159.21 | $156.00 | $158.86 | 65 726 060 |
| 2020-12-07 | $157.82 | $159.04 | $157.08 | $157.90 | 55 026 320 |
| 2020-12-04 | $159.91 | $159.91 | $157.94 | $158.13 | 58 272 220 |
| 2020-12-03 | $160.27 | $161.43 | $159.07 | $159.34 | 57 840 780 |
| 2020-12-02 | $161.08 | $161.60 | $158.66 | $160.18 | 62 548 480 |
| 2020-12-01 | $159.43 | $162.45 | $157.86 | $161.00 | 90 887 640 |
