NASDAQ:AMZN
$120.11
(
4.44%
)
Friday, 26th May 2023
Amazon Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $101.15 | $121.50 | Friday, 26th May 2023 AMZN stock ended at $120.11. This is 4.44% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.71% from a day low at $116.03 to a day high of $121.50. |
| 90 days | $88.12 | $121.50 | |
| 52 weeks | $81.43 | $146.57 |
Historical Amazon.com, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $120.18 | $121.50 | $116.03 | $120.11 | 92 141 475 |
| 2023-05-25 | $116.63 | $116.86 | $114.32 | $115.00 | 61 685 066 |
| 2023-05-24 | $115.35 | $117.33 | $115.03 | $116.75 | 59 281 773 |
| 2023-05-23 | $114.27 | $117.14 | $113.79 | $114.99 | 61 099 430 |
| 2023-05-22 | $116.77 | $116.75 | $114.25 | $115.01 | 68 495 907 |
| 2023-05-19 | $118.16 | $118.31 | $115.70 | $116.25 | 51 923 090 |
| 2023-05-18 | $116.69 | $118.60 | $116.34 | $118.15 | 68 747 625 |
| 2023-05-17 | $114.89 | $115.83 | $114.23 | $115.50 | 64 621 873 |
| 2023-05-16 | $111.05 | $114.79 | $111.05 | $113.40 | 65 881 239 |
| 2023-05-15 | $111.15 | $112.29 | $109.25 | $111.20 | 51 838 354 |
| 2023-05-12 | $112.16 | $112.64 | $109.32 | $110.26 | 48 851 641 |
| 2023-05-11 | $111.03 | $113.28 | $110.49 | $112.18 | 73 145 270 |
| 2023-05-10 | $108.10 | $110.67 | $108.05 | $110.19 | 77 033 381 |
| 2023-05-09 | $105.48 | $106.79 | $105.16 | $106.62 | 43 123 985 |
| 2023-05-08 | $105.04 | $106.10 | $104.71 | $105.83 | 46 863 632 |
| 2023-05-05 | $104.27 | $105.76 | $103.55 | $105.66 | 56 407 750 |
| 2023-05-04 | $104.04 | $105.38 | $103.31 | $104.00 | 44 571 682 |
| 2023-05-03 | $103.74 | $105.96 | $103.29 | $103.65 | 64 596 760 |
| 2023-05-02 | $101.47 | $103.90 | $101.15 | $103.63 | 72 321 082 |
| 2023-05-01 | $104.95 | $105.23 | $101.82 | $102.05 | 71 685 223 |
| 2023-04-28 | $107.73 | $109.48 | $104.33 | $105.45 | 128 757 554 |
| 2023-04-27 | $108.16 | $110.85 | $106.80 | $109.82 | 112 341 266 |
| 2023-04-26 | $105.04 | $106.62 | $104.10 | $104.98 | 72 233 832 |
| 2023-04-25 | $104.91 | $105.44 | $102.51 | $102.57 | 62 333 339 |
| 2023-04-24 | $107.66 | $109.23 | $105.07 | $106.21 | 67 412 931 |
| 2023-04-21 | $106.10 | $108.15 | $105.08 | $106.96 | 86 654 254 |
| 2023-04-20 | $103.53 | $105.25 | $103.21 | $103.81 | 57 599 465 |
| 2023-04-19 | $101.58 | $105.12 | $101.39 | $104.30 | 58 261 913 |
| 2023-04-18 | $103.95 | $104.20 | $101.52 | $102.30 | 39 641 003 |
| 2023-04-17 | $103.16 | $103.73 | $101.59 | $102.74 | 39 882 349 |
| 2023-04-14 | $102.07 | $103.20 | $101.11 | $102.51 | 51 366 426 |
| 2023-04-13 | $98.95 | $102.57 | $98.71 | $102.40 | 67 801 727 |
| 2023-04-12 | $100.40 | $100.51 | $97.71 | $97.83 | 56 600 957 |
| 2023-04-11 | $100.80 | $101.00 | $99.01 | $99.92 | 60 203 659 |
| 2023-04-10 | $100.96 | $102.20 | $99.57 | $102.17 | 37 165 881 |
| 2023-04-06 | $100.75 | $102.38 | $99.80 | $102.06 | 43 751 338 |
| 2023-04-05 | $103.91 | $103.91 | $100.75 | $101.10 | 45 068 450 |
| 2023-04-04 | $102.75 | $104.20 | $102.11 | $103.95 | 48 574 233 |
| 2023-04-03 | $102.30 | $103.29 | $101.43 | $102.41 | 41 071 179 |
| 2023-03-31 | $102.16 | $103.49 | $101.95 | $103.29 | 56 680 863 |
| 2023-03-30 | $101.55 | $103.04 | $101.01 | $102.00 | 53 554 568 |
| 2023-03-29 | $98.69 | $100.42 | $98.56 | $100.25 | 49 693 869 |
| 2023-03-28 | $98.11 | $98.44 | $96.29 | $97.24 | 38 673 226 |
| 2023-03-27 | $99.07 | $99.34 | $97.08 | $98.04 | 46 654 977 |
| 2023-03-24 | $98.07 | $98.30 | $96.40 | $98.13 | 56 080 858 |
| 2023-03-23 | $100.43 | $101.06 | $97.62 | $98.71 | 57 460 831 |
| 2023-03-22 | $100.45 | $102.10 | $98.61 | $98.70 | 57 389 375 |
| 2023-03-21 | $98.14 | $100.85 | $98.00 | $100.61 | 58 480 567 |
| 2023-03-20 | $98.41 | $98.48 | $95.70 | $97.71 | 62 280 907 |
| 2023-03-17 | $99.79 | $100.66 | $97.46 | $98.95 | 87 055 103 |
About Amazon.com, Inc.
Amazon.com, Inc. engages in the retail sale of consumer products and subscriptions in North America and internationally. The company operates through three segments: North America, International, and Amazon Web Services (AWS). It sells merchandise and content purchased for resale from third-party sellers through physical and online stores. The company also manufactures and sells electronic devices, including Kindle, Fire tablets, Fire TVs, Rings,... AMZN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
