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 |
| 2023-12-27 | $153.56 | $154.78 | $153.12 | $153.34 | 30 234 880 |
| 2023-12-26 | $153.56 | $153.98 | $153.03 | $153.41 | 24 736 562 |
| 2023-12-22 | $153.77 | $154.35 | $152.71 | $153.42 | 28 892 987 |
| 2023-12-21 | $153.30 | $153.97 | $152.10 | $153.84 | 35 118 258 |
| 2023-12-20 | $152.90 | $155.63 | $151.56 | $152.12 | 49 928 068 |
| 2023-12-19 | $154.40 | $155.11 | $152.69 | $153.79 | 41 622 110 |
| 2023-12-18 | $150.56 | $154.85 | $150.05 | $154.07 | 55 127 409 |
| 2023-12-15 | $148.38 | $150.56 | $147.88 | $149.97 | 105 908 751 |
| 2023-12-14 | $149.93 | $150.54 | $145.52 | $147.42 | 57 490 863 |
| 2023-12-13 | $148.12 | $149.46 | $146.82 | $148.84 | 50 863 427 |
| 2023-12-12 | $145.52 | $147.50 | $145.32 | $147.48 | 43 289 572 |
| 2023-12-11 | $145.66 | $146.19 | $143.65 | $145.89 | 48 264 140 |
| 2023-12-08 | $145.48 | $147.84 | $145.40 | $147.42 | 39 078 562 |
| 2023-12-07 | $146.15 | $147.92 | $145.34 | $146.88 | 44 424 386 |
| 2023-12-06 | $147.58 | $147.83 | $144.29 | $144.52 | 38 422 647 |
| 2023-12-05 | $143.55 | $148.57 | $143.13 | $146.88 | 45 109 449 |
| 2023-12-04 | $145.25 | $145.35 | $142.81 | $144.84 | 45 733 104 |
| 2023-12-01 | $146.00 | $147.25 | $145.57 | $147.03 | 36 855 243 |
| 2023-11-30 | $144.76 | $146.93 | $144.33 | $146.09 | 58 044 619 |
| 2023-11-29 | $147.85 | $148.54 | $145.97 | $146.32 | 38 714 639 |
| 2023-11-28 | $146.98 | $147.60 | $145.53 | $147.03 | 41 217 724 |
| 2023-11-27 | $147.53 | $149.26 | $146.89 | $147.73 | 49 824 878 |
| 2023-11-24 | $146.70 | $147.20 | $145.33 | $146.74 | 21 452 836 |
| 2023-11-22 | $144.57 | $147.74 | $144.57 | $146.71 | 44 096 037 |
| 2023-11-21 | $143.91 | $143.99 | $141.50 | $143.90 | 69 143 070 |
