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 |
| 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 |
| 2023-11-20 | $145.13 | $146.63 | $144.73 | $146.13 | 39 820 737 |
| 2023-11-17 | $142.66 | $145.22 | $142.55 | $145.18 | 45 386 764 |
| 2023-11-16 | $140.91 | $143.32 | $139.53 | $142.83 | 48 732 575 |
| 2023-11-15 | $147.06 | $147.29 | $142.59 | $143.20 | 61 455 392 |
| 2023-11-14 | $145.00 | $147.26 | $144.69 | $145.80 | 54 956 102 |
| 2023-11-13 | $142.08 | $143.23 | $140.67 | $142.59 | 34 315 722 |
| 2023-11-10 | $140.46 | $143.65 | $139.91 | $143.56 | 48 328 194 |
| 2023-11-09 | $142.02 | $142.65 | $139.84 | $140.60 | 33 517 337 |
| 2023-11-08 | $142.97 | $143.12 | $141.22 | $142.08 | 41 927 484 |
| 2023-11-07 | $140.55 | $143.37 | $140.50 | $142.71 | 51 245 030 |
| 2023-11-06 | $138.76 | $140.73 | $138.36 | $139.74 | 41 809 510 |
| 2023-11-03 | $138.99 | $139.49 | $137.45 | $138.60 | 43 331 014 |
| 2023-11-02 | $138.73 | $138.81 | $136.47 | $138.07 | 49 337 792 |
| 2023-11-01 | $133.96 | $137.34 | $133.86 | $137.00 | 59 017 712 |
| 2023-10-31 | $132.75 | $133.57 | $131.72 | $133.09 | 48 926 097 |
| 2023-10-30 | $129.72 | $132.99 | $128.81 | $132.71 | 72 286 886 |
| 2023-10-27 | $126.20 | $130.02 | $125.53 | $127.74 | 122 592 194 |
| 2023-10-26 | $120.63 | $121.64 | $118.35 | $119.57 | 81 474 784 |
| 2023-10-25 | $126.04 | $126.30 | $120.79 | $121.39 | 71 616 765 |
| 2023-10-24 | $127.74 | $128.80 | $126.34 | $128.56 | 42 919 782 |
| 2023-10-23 | $124.63 | $127.88 | $123.98 | $126.56 | 44 465 422 |
| 2023-10-20 | $128.05 | $128.17 | $124.97 | $125.17 | 53 478 365 |
| 2023-10-19 | $130.57 | $132.24 | $127.47 | $128.40 | 60 399 578 |
